Baillie Gifford US Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 249.50 | 256.50 | 245.50 | 256.50 | 256.50 | 423,806 |
| 2024-11-20 | 244.00 | 254.50 | 244.00 | 252.00 | 252.00 | 1,361,646 |
| 2024-11-19 | 247.00 | 249.00 | 245.00 | 247.50 | 247.50 | 1,625,760 |
| 2024-11-18 | 246.50 | 250.50 | 244.00 | 246.50 | 246.50 | 630,858 |
| 2024-11-15 | 254.00 | 261.50 | 245.00 | 247.00 | 247.00 | 2,273,066 |
| 2024-11-14 | 259.00 | 264.50 | 248.00 | 256.50 | 256.50 | 1,846,489 |
| 2024-11-13 | 242.00 | 260.99 | 241.00 | 259.50 | 259.50 | 2,121,260 |
| 2024-11-12 | 241.50 | 245.50 | 239.30 | 244.50 | 244.50 | 914,665 |
| 2024-11-11 | 237.50 | 242.13 | 236.75 | 242.00 | 242.00 | 2,116,495 |
| 2024-11-08 | 236.50 | 237.00 | 232.31 | 236.00 | 236.00 | 3,570,192 |
| 2024-11-07 | 233.50 | 236.50 | 231.00 | 236.50 | 236.50 | 4,506,224 |
| 2024-11-06 | 225.00 | 235.50 | 221.00 | 233.00 | 233.00 | 7,313,730 |
| 2024-11-05 | 223.00 | 223.50 | 219.00 | 220.50 | 220.50 | 614,015 |
| 2024-11-04 | 221.00 | 223.00 | 216.50 | 222.00 | 222.00 | 1,083,656 |
| 2024-11-01 | 219.00 | 221.50 | 216.00 | 221.00 | 221.00 | 636,626 |
| 2024-10-31 | 214.50 | 218.00 | 212.00 | 217.00 | 217.00 | 1,103,196 |
| 2024-10-30 | 214.00 | 218.50 | 214.00 | 216.50 | 216.50 | 426,625 |
| 2024-10-29 | 215.50 | 219.50 | 213.50 | 215.50 | 215.50 | 676,068 |
| 2024-10-28 | 218.00 | 219.00 | 214.60 | 215.50 | 215.50 | 1,539,239 |
| 2024-10-25 | 213.00 | 218.35 | 213.00 | 217.00 | 217.00 | 848,919 |
| 2024-10-24 | 213.50 | 215.00 | 212.73 | 214.50 | 214.50 | 621,020 |
| 2024-10-23 | 213.00 | 213.20 | 212.00 | 213.00 | 213.00 | 665,178 |
| 2024-10-22 | 213.50 | 214.50 | 211.50 | 214.00 | 214.00 | 324,681 |
| 2024-10-21 | 213.50 | 215.50 | 211.50 | 214.00 | 214.00 | 420,091 |
| 2024-10-18 | 212.50 | 215.50 | 211.50 | 215.00 | 215.00 | 1,237,434 |
| 2024-10-17 | 212.00 | 215.50 | 210.50 | 213.00 | 213.00 | 334,525 |
| 2024-10-16 | 214.00 | 214.50 | 210.00 | 211.00 | 211.00 | 422,902 |
| 2024-10-15 | 212.00 | 212.50 | 209.50 | 210.50 | 210.50 | 1,405,793 |
| 2024-10-14 | 211.00 | 213.00 | 210.33 | 212.00 | 212.00 | 535,052 |
| 2024-10-11 | 212.00 | 212.50 | 211.00 | 211.50 | 211.50 | 898,512 |
| 2024-10-10 | 211.00 | 212.00 | 209.35 | 211.00 | 211.00 | 656,300 |
| 2024-10-09 | 209.00 | 211.00 | 206.65 | 210.00 | 210.00 | 922,902 |
| 2024-10-08 | 204.50 | 208.50 | 203.45 | 208.50 | 208.50 | 950,276 |
| 2024-10-07 | 203.00 | 205.50 | 201.17 | 205.50 | 205.50 | 357,028 |
| 2024-10-04 | 198.00 | 204.50 | 198.00 | 204.50 | 204.50 | 1,108,247 |
| 2024-10-03 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | 600,652 |
| 2024-10-02 | 197.20 | 202.50 | 197.20 | 199.00 | 199.00 | 2,654,242 |
| 2024-10-01 | 201.00 | 203.50 | 198.19 | 199.00 | 199.00 | 1,725,431 |
| 2024-09-30 | 204.00 | 206.00 | 201.00 | 201.50 | 201.50 | 706,076 |
| 2024-09-27 | 201.00 | 205.50 | 201.00 | 202.00 | 202.00 | 967,409 |
| 2024-09-26 | 202.50 | 205.50 | 201.00 | 201.00 | 201.00 | 448,394 |
| 2024-09-25 | 198.40 | 203.00 | 197.40 | 202.00 | 202.00 | 1,510,871 |
| 2024-09-24 | 200.50 | 202.00 | 199.21 | 201.50 | 201.50 | 825,524 |
| 2024-09-23 | 200.00 | 202.50 | 198.00 | 201.50 | 201.50 | 679,311 |
| 2024-09-20 | 199.80 | 201.50 | 199.00 | 199.40 | 199.40 | 1,111,213 |
| 2024-09-19 | 199.20 | 202.80 | 197.80 | 202.00 | 202.00 | 513,802 |
| 2024-09-18 | 198.00 | 199.86 | 197.05 | 199.60 | 199.60 | 395,215 |
| 2024-09-17 | 199.20 | 199.80 | 197.46 | 198.80 | 198.80 | 468,317 |
| 2024-09-16 | 195.00 | 197.38 | 195.00 | 196.00 | 196.00 | 233,225 |
| 2024-09-13 | 195.00 | 197.00 | 192.80 | 197.00 | 197.00 | 601,359 |
| 2024-09-12 | 193.00 | 195.91 | 191.26 | 195.60 | 195.60 | 1,037,321 |
| 2024-09-11 | 189.20 | 192.60 | 188.20 | 191.00 | 191.00 | 1,022,167 |
| 2024-09-10 | 190.00 | 192.40 | 188.00 | 189.60 | 189.60 | 252,195 |
| 2024-09-09 | 189.80 | 190.00 | 187.00 | 189.80 | 189.80 | 872,814 |
| 2024-09-06 | 191.00 | 192.40 | 188.00 | 188.40 | 188.40 | 566,692 |
| 2024-09-05 | 189.40 | 192.20 | 189.40 | 192.00 | 192.00 | 422,543 |
| 2024-09-04 | 190.00 | 192.20 | 186.60 | 192.20 | 192.20 | 739,963 |
| 2024-09-03 | 192.60 | 195.80 | 192.00 | 192.00 | 192.00 | 382,585 |
| 2024-09-02 | 194.60 | 196.00 | 192.60 | 194.00 | 194.00 | 401,224 |
| 2024-08-30 | 194.40 | 195.20 | 192.60 | 194.00 | 194.00 | 842,486 |
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.