Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 270.00 | 270.50 | 267.50 | 270.00 | 270.00 | 1,084,728 |
| 2025-02-17 | 265.00 | 271.50 | 265.00 | 270.00 | 270.00 | 432,497 |
| 2025-02-14 | 267.50 | 268.80 | 265.00 | 265.00 | 265.00 | 626,525 |
| 2025-02-13 | 267.00 | 269.85 | 265.00 | 266.00 | 266.00 | 903,460 |
| 2025-02-12 | 272.00 | 272.23 | 267.00 | 267.00 | 267.00 | 427,525 |
| 2025-02-11 | 268.50 | 272.50 | 268.50 | 270.00 | 270.00 | 343,199 |
| 2025-02-10 | 271.50 | 272.50 | 267.65 | 271.50 | 271.50 | 359,845 |
| 2025-02-07 | 269.00 | 271.50 | 265.00 | 267.00 | 267.00 | 596,772 |
| 2025-02-06 | 263.00 | 268.50 | 262.20 | 268.00 | 268.00 | 770,663 |
| 2025-02-05 | 262.00 | 263.50 | 259.50 | 262.50 | 262.50 | 642,930 |
| 2025-02-04 | 262.00 | 263.50 | 260.41 | 261.00 | 261.00 | 528,313 |
| 2025-02-03 | 268.50 | 268.50 | 260.00 | 261.50 | 261.50 | 7,061,986 |
| 2025-01-31 | 270.00 | 273.00 | 268.50 | 270.00 | 270.00 | 364,108 |
| 2025-01-30 | 269.50 | 270.00 | 267.00 | 268.50 | 268.50 | 319,189 |
| 2025-01-29 | 265.00 | 271.00 | 264.45 | 266.50 | 266.50 | 344,679 |
| 2025-01-28 | 261.00 | 265.00 | 256.50 | 264.00 | 264.00 | 563,001 |
| 2025-01-27 | 258.50 | 260.50 | 250.00 | 257.50 | 257.50 | 3,490,975 |
| 2025-01-24 | 267.50 | 268.00 | 263.50 | 264.50 | 264.50 | 1,404,465 |
| 2025-01-23 | 268.50 | 268.50 | 264.00 | 266.00 | 266.00 | 4,641,172 |
| 2025-01-22 | 263.50 | 268.00 | 261.49 | 265.00 | 265.00 | 750,792 |
| 2025-01-21 | 259.00 | 263.50 | 258.50 | 262.00 | 262.00 | 50,303,749 |
| 2025-01-20 | 265.50 | 267.00 | 258.36 | 258.50 | 258.50 | 2,833,505 |
| 2025-01-17 | 266.00 | 270.00 | 266.00 | 266.50 | 266.50 | 1,198,706 |
| 2025-01-16 | 268.00 | 272.35 | 266.00 | 267.00 | 267.00 | 1,068,379 |
| 2025-01-15 | 264.50 | 268.00 | 263.00 | 267.00 | 267.00 | 873,899 |
| 2025-01-14 | 269.00 | 269.00 | 262.50 | 263.00 | 263.00 | 3,611,925 |
| 2025-01-13 | 269.00 | 270.00 | 263.00 | 263.50 | 263.50 | 4,459,492 |
| 2025-01-10 | 272.00 | 274.70 | 266.82 | 268.00 | 268.00 | 2,086,944 |
| 2025-01-09 | 281.50 | 283.67 | 270.50 | 270.50 | 270.50 | 4,235,285 |
| 2025-01-08 | 284.50 | 293.00 | 280.00 | 280.00 | 280.00 | 3,062,548 |
| 2025-01-07 | 291.00 | 292.50 | 284.50 | 284.50 | 284.50 | 7,478,100 |
| 2025-01-06 | 285.00 | 292.00 | 281.00 | 290.50 | 290.50 | 1,937,804 |
| 2025-01-03 | 279.00 | 285.00 | 277.00 | 284.50 | 284.50 | 785,912 |
| 2025-01-02 | 280.00 | 284.00 | 275.00 | 282.00 | 282.00 | 576,441 |
| 2024-12-31 | 277.50 | 281.50 | 275.00 | 281.50 | 281.50 | 124,320 |
| 2024-12-30 | 282.50 | 284.00 | 276.00 | 278.00 | 278.00 | 443,877 |
| 2024-12-27 | 281.00 | 284.00 | 275.00 | 279.00 | 279.00 | 687,555 |
| 2024-12-24 | 278.50 | 282.00 | 275.50 | 282.00 | 282.00 | 161,921 |
| 2024-12-23 | 280.00 | 281.79 | 277.30 | 281.50 | 281.50 | 420,971 |
| 2024-12-20 | 278.00 | 281.00 | 270.93 | 277.00 | 277.00 | 3,568,063 |
| 2024-12-19 | 285.00 | 288.50 | 278.00 | 278.00 | 278.00 | 2,797,105 |
| 2024-12-18 | 291.00 | 292.00 | 288.00 | 290.50 | 290.50 | 564,228 |
| 2024-12-17 | 291.00 | 294.50 | 288.00 | 289.50 | 289.50 | 3,967,042 |
| 2024-12-16 | 294.00 | 295.00 | 287.00 | 292.50 | 292.50 | 1,169,668 |
| 2024-12-13 | 285.50 | 293.70 | 285.50 | 289.50 | 289.50 | 1,410,052 |
| 2024-12-12 | 276.00 | 288.50 | 276.00 | 287.50 | 287.50 | 114,061,161 |
| 2024-12-11 | 280.00 | 282.50 | 277.00 | 280.00 | 280.00 | 1,754,334 |
| 2024-12-10 | 276.50 | 284.02 | 275.50 | 284.00 | 284.00 | 2,504,580 |
| 2024-12-09 | 282.00 | 284.00 | 277.36 | 278.00 | 278.00 | 2,699,858 |
| 2024-12-06 | 280.00 | 283.50 | 277.00 | 279.50 | 279.50 | 3,044,533 |
| 2024-12-05 | 282.00 | 285.00 | 280.00 | 282.00 | 282.00 | 637,692 |
| 2024-12-04 | 280.00 | 285.00 | 277.50 | 283.00 | 283.00 | 690,653 |
| 2024-12-03 | 275.50 | 282.50 | 272.00 | 281.00 | 281.00 | 2,274,541 |
| 2024-12-02 | 272.00 | 275.27 | 270.85 | 274.00 | 274.00 | 687,861 |
| 2024-11-29 | 270.50 | 272.50 | 267.00 | 271.00 | 271.00 | 597,301 |
| 2024-11-28 | 269.50 | 273.50 | 268.25 | 272.00 | 272.00 | 565,706 |
| 2024-11-27 | 265.00 | 271.70 | 265.00 | 267.00 | 267.00 | 1,484,331 |
| 2024-11-26 | 264.00 | 268.50 | 263.00 | 267.50 | 267.50 | 1,117,013 |
| 2024-11-25 | 265.00 | 272.50 | 261.50 | 269.50 | 269.50 | 9,780,694 |
| 2024-11-22 | 253.00 | 264.00 | 252.83 | 260.00 | 260.00 | 939,223 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.