Baillie Gifford US Growth Trust (USA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford US Growth Trust

Date Open High Low Close* Volume
03/04/2025 219.50p 221.50p 209.00p 210.00p 1996310
02/04/2025 221.50p 225.50p 220.00p 225.00p 492624
01/04/2025 222.00p 225.00p 221.00p 225.00p 346158
31/03/2025 225.50p 230.00p 218.00p 220.50p 807214
28/03/2025 230.00p 236.50p 227.00p 227.00p 866568
27/03/2025 233.00p 235.50p 231.08p 232.00p 265832
26/03/2025 238.50p 239.00p 235.00p 235.50p 774653
25/03/2025 236.00p 238.00p 236.00p 237.50p 662386
24/03/2025 230.50p 237.50p 230.50p 237.00p 627060
21/03/2025 228.00p 232.50p 227.50p 229.00p 844503
20/03/2025 229.00p 232.50p 228.00p 230.00p 665199
19/03/2025 225.50p 229.32p 223.67p 228.50p 269533
18/03/2025 228.00p 228.50p 223.00p 225.50p 619913
17/03/2025 226.50p 228.50p 224.50p 227.00p 3706476
14/03/2025 225.00p 229.00p 223.18p 228.50p 712331
13/03/2025 226.50p 229.00p 223.00p 225.50p 773561
12/03/2025 225.50p 229.00p 221.50p 228.00p 465851
11/03/2025 222.00p 226.50p 220.37p 224.50p 1191696
10/03/2025 231.00p 232.50p 223.00p 224.50p 1037906
07/03/2025 236.50p 240.50p 229.50p 230.00p 783198
06/03/2025 242.50p 242.50p 237.00p 240.00p 1044835
05/03/2025 238.50p 244.50p 238.50p 241.00p 664017
04/03/2025 248.50p 248.50p 236.10p 238.00p 2462212
03/03/2025 250.00p 252.50p 249.00p 249.50p 370989
28/02/2025 246.00p 250.50p 243.50p 249.50p 1531389
27/02/2025 250.50p 254.50p 247.84p 251.00p 523919
26/02/2025 250.00p 255.50p 250.00p 251.00p 329789
25/02/2025 254.00p 255.50p 247.50p 248.00p 1055361
24/02/2025 262.50p 264.00p 253.00p 253.50p 1088116
21/02/2025 268.50p 270.00p 262.50p 262.50p 367320
20/02/2025 270.50p 271.00p 265.50p 266.50p 267491
19/02/2025 270.00p 271.20p 268.00p 270.00p 308207
18/02/2025 270.00p 270.50p 267.50p 270.00p 834728
17/02/2025 265.00p 271.50p 265.00p 270.00p 432497
14/02/2025 267.50p 268.80p 265.00p 265.00p 626525
13/02/2025 267.00p 269.85p 265.00p 266.00p 653460
12/02/2025 272.00p 272.23p 267.00p 267.00p 427525
11/02/2025 268.50p 272.50p 268.50p 270.00p 343199
10/02/2025 271.50p 272.50p 267.65p 271.50p 359845
07/02/2025 269.00p 271.50p 265.00p 267.00p 596772
06/02/2025 263.00p 268.50p 262.20p 268.00p 770663
05/02/2025 262.00p 263.50p 259.50p 262.50p 642930
04/02/2025 262.00p 263.50p 260.41p 261.00p 528313
03/02/2025 268.50p 268.50p 260.00p 261.50p 7061910
31/01/2025 270.00p 273.00p 268.50p 270.00p 364108
30/01/2025 269.50p 270.00p 267.00p 268.50p 319189
29/01/2025 265.00p 271.00p 264.45p 266.50p 344679
28/01/2025 261.00p 265.00p 256.50p 264.00p 563001
27/01/2025 258.50p 260.50p 250.00p 257.50p 3490975
24/01/2025 267.50p 268.00p 263.50p 264.50p 1404465
23/01/2025 268.50p 268.50p 264.00p 266.00p 906609
22/01/2025 263.50p 268.00p 261.49p 265.00p 755154
21/01/2025 259.00p 263.50p 258.50p 262.00p 50303748
20/01/2025 265.50p 267.00p 258.36p 258.50p 2833505
17/01/2025 266.00p 270.00p 266.00p 266.50p 1198706
16/01/2025 268.00p 272.35p 266.00p 267.00p 968379
15/01/2025 264.50p 268.00p 263.00p 267.00p 873899
14/01/2025 269.00p 269.00p 262.50p 263.00p 3611925
13/01/2025 269.00p 270.00p 263.00p 263.50p 3009492
10/01/2025 272.00p 274.70p 266.82p 268.00p 1754524
09/01/2025 281.50p 283.67p 270.50p 270.50p 4035285
08/01/2025 284.50p 293.00p 280.00p 280.00p 2835091
07/01/2025 291.00p 292.50p 284.50p 284.50p 7478100
06/01/2025 285.00p 292.00p 281.00p 290.50p 1762804
03/01/2025 279.00p 285.00p 277.00p 284.50p 785912
02/01/2025 280.00p 284.00p 275.00p 282.00p 576441
31/12/2024 277.50p 281.50p 275.00p 281.50p 124320
30/12/2024 282.50p 284.00p 276.00p 278.00p 443877
27/12/2024 281.00p 284.00p 275.00p 279.00p 687555
24/12/2024 278.50p 282.00p 275.50p 282.00p 161921
23/12/2024 280.00p 281.79p 277.30p 281.50p 420971
20/12/2024 278.00p 281.00p 270.93p 277.00p 2118063
19/12/2024 285.00p 288.50p 278.00p 278.00p 2496308
18/12/2024 291.00p 292.00p 288.00p 290.50p 564228
17/12/2024 291.00p 294.50p 288.00p 289.50p 3967042
16/12/2024 294.00p 295.00p 287.00p 292.50p 1169668
13/12/2024 285.50p 293.70p 285.50p 289.50p 1410052
12/12/2024 276.00p 288.50p 276.00p 287.50p 3262661
11/12/2024 280.00p 282.50p 277.00p 280.00p 1192534
10/12/2024 276.50p 284.02p 275.50p 284.00p 1494580
09/12/2024 282.00p 284.00p 277.36p 278.00p 2467534
06/12/2024 280.00p 283.50p 277.00p 279.50p 2210405
05/12/2024 282.00p 285.00p 280.00p 282.00p 637692
04/12/2024 280.00p 285.00p 277.50p 283.00p 690653
03/12/2024 275.50p 282.50p 272.00p 281.00p 2274541
02/12/2024 272.00p 275.27p 270.85p 274.00p 687861
29/11/2024 270.50p 272.50p 267.00p 271.00p 597301
28/11/2024 269.50p 273.50p 268.25p 272.00p 565706
27/11/2024 265.00p 271.70p 265.00p 267.00p 1484331
26/11/2024 264.00p 268.50p 263.00p 267.50p 1117013
25/11/2024 265.00p 272.50p 261.50p 269.50p 9780694
22/11/2024 253.00p 264.00p 252.83p 260.00p 789223
21/11/2024 249.50p 256.50p 245.50p 256.50p 423806
20/11/2024 244.00p 254.50p 244.00p 252.00p 1361646
19/11/2024 247.00p 249.00p 245.00p 247.50p 1425760
18/11/2024 246.50p 250.50p 244.00p 246.50p 630858
15/11/2024 254.00p 261.50p 245.00p 247.00p 1223627
14/11/2024 259.00p 264.50p 248.00p 256.50p 1846489
13/11/2024 242.00p 260.99p 241.00p 259.50p 1985355
12/11/2024 241.50p 245.50p 239.30p 244.50p 914665
11/11/2024 237.50p 242.13p 236.75p 242.00p 1110345
08/11/2024 236.50p 237.00p 232.31p 236.00p 3570192
07/11/2024 233.50p 236.50p 231.00p 236.50p 4313121
06/11/2024 225.00p 235.50p 221.00p 233.00p 6405961
05/11/2024 223.00p 223.50p 219.00p 220.50p 614015
04/11/2024 221.00p 223.00p 216.50p 222.00p 1083656
01/11/2024 219.00p 221.50p 216.00p 221.00p 636626
31/10/2024 214.50p 218.00p 212.00p 217.00p 1103196
30/10/2024 214.00p 218.50p 214.00p 216.50p 426625
29/10/2024 215.50p 219.50p 213.50p 215.50p 676068
28/10/2024 218.00p 219.00p 214.60p 215.50p 1539239
25/10/2024 213.00p 218.35p 213.00p 217.00p 707267
24/10/2024 213.50p 215.00p 212.73p 213.00p 594465
23/10/2024 213.00p 213.20p 212.00p 213.00p 665178
22/10/2024 213.50p 214.50p 211.50p 214.00p 324681
21/10/2024 213.50p 215.50p 211.50p 214.00p 420091
18/10/2024 212.50p 215.50p 211.50p 215.00p 1237434
17/10/2024 212.00p 215.50p 210.50p 213.00p 334753
16/10/2024 214.00p 214.50p 210.00p 211.00p 422902
15/10/2024 212.00p 212.50p 209.50p 210.50p 1405793
14/10/2024 211.00p 213.00p 210.33p 212.00p 535052
11/10/2024 212.00p 212.50p 211.00p 211.50p 898512
10/10/2024 211.00p 212.00p 209.35p 211.00p 656300
09/10/2024 209.00p 211.00p 206.65p 210.00p 922902
08/10/2024 204.50p 208.50p 203.45p 208.50p 950276
07/10/2024 203.00p 205.50p 201.17p 205.50p 357028
04/10/2024 198.00p 204.50p 198.00p 204.50p 1108247
03/10/2024 197.00p 202.00p 197.00p 201.00p 600652
02/10/2024 197.20p 202.50p 197.20p 199.00p 2654242
01/10/2024 201.00p 203.50p 198.19p 199.00p 1725431
30/09/2024 204.00p 206.00p 201.00p 201.50p 706076
27/09/2024 201.00p 205.50p 201.00p 202.00p 967409
26/09/2024 202.50p 205.50p 201.00p 201.00p 448394
25/09/2024 198.40p 203.00p 197.40p 202.00p 1260871
24/09/2024 200.50p 202.00p 199.21p 201.50p 825524
23/09/2024 200.00p 202.50p 198.00p 201.50p 679311
20/09/2024 199.80p 201.50p 199.00p 199.40p 1111213
19/09/2024 199.20p 202.80p 197.80p 202.00p 513802
18/09/2024 198.00p 199.86p 197.05p 199.60p 395215
17/09/2024 199.20p 199.80p 197.46p 198.80p 468317
16/09/2024 195.00p 197.38p 195.00p 196.00p 233225
13/09/2024 195.00p 197.00p 192.80p 197.00p 351359
12/09/2024 193.00p 195.91p 191.26p 195.60p 1037321
11/09/2024 189.20p 192.60p 188.20p 191.00p 1022167
10/09/2024 190.00p 192.40p 188.00p 189.60p 252195
09/09/2024 189.80p 190.00p 187.00p 189.80p 842814
06/09/2024 191.00p 192.40p 188.00p 188.40p 566692
05/09/2024 189.40p 192.20p 189.40p 192.00p 422543
04/09/2024 190.00p 192.20p 186.60p 192.20p 739963
03/09/2024 192.60p 195.80p 192.00p 192.00p 382585
02/09/2024 194.60p 196.00p 192.60p 194.00p 401224
30/08/2024 194.40p 195.20p 192.60p 194.00p 842486
29/08/2024 193.60p 195.60p 191.70p 195.00p 242966
28/08/2024 195.00p 196.60p 192.43p 193.40p 601998
27/08/2024 195.60p 198.00p 194.80p 195.60p 534020
23/08/2024 197.00p 198.60p 195.60p 197.00p 368164
22/08/2024 198.00p 198.60p 196.00p 197.20p 465354
21/08/2024 196.00p 199.40p 196.00p 198.00p 219165
20/08/2024 197.40p 199.20p 197.40p 198.60p 5599172
19/08/2024 197.60p 197.60p 196.20p 197.60p 826200
16/08/2024 197.00p 197.99p 196.24p 197.20p 223648
15/08/2024 194.00p 197.60p 192.68p 197.40p 662871
14/08/2024 193.00p 194.60p 191.00p 194.60p 2264269
13/08/2024 189.80p 193.80p 189.80p 193.00p 1433148
12/08/2024 190.40p 193.40p 190.21p 192.40p 540803
09/08/2024 191.40p 192.00p 188.00p 191.60p 795424
08/08/2024 187.20p 190.20p 185.48p 189.20p 578487
07/08/2024 185.00p 191.40p 184.71p 191.20p 679597
06/08/2024 183.40p 188.20p 180.00p 186.00p 872134
05/08/2024 182.20p 182.80p 175.03p 180.80p 1260438
02/08/2024 195.40p 196.80p 185.40p 188.40p 1351581
01/08/2024 199.00p 200.00p 196.20p 197.00p 900301
31/07/2024 196.00p 198.00p 195.00p 197.40p 377674
30/07/2024 196.20p 198.00p 193.80p 194.00p 522165
29/07/2024 195.00p 196.51p 193.20p 195.60p 346969
26/07/2024 192.60p 195.00p 192.00p 195.00p 396042
25/07/2024 194.00p 194.00p 191.60p 192.60p 781954
24/07/2024 197.20p 199.00p 194.60p 194.60p 466676
23/07/2024 199.00p 199.80p 197.40p 199.20p 374892
22/07/2024 198.00p 198.80p 196.00p 198.00p 286877
19/07/2024 196.40p 197.80p 195.60p 196.80p 504175
18/07/2024 198.60p 200.50p 197.20p 197.40p 542899
17/07/2024 199.80p 202.00p 198.00p 198.00p 704032
16/07/2024 199.80p 202.50p 199.60p 201.00p 586161
15/07/2024 201.00p 202.00p 199.95p 201.50p 278244
12/07/2024 201.00p 202.00p 199.80p 202.00p 308874
11/07/2024 202.00p 202.00p 200.00p 201.50p 382192
10/07/2024 200.50p 203.00p 199.80p 201.50p 467817
09/07/2024 200.50p 203.00p 199.80p 201.50p 269745
08/07/2024 200.50p 202.50p 200.30p 201.00p 198633
05/07/2024 200.00p 204.00p 200.00p 201.50p 555171
04/07/2024 200.50p 202.50p 200.26p 202.50p 311668
03/07/2024 199.60p 202.50p 198.00p 202.50p 586859
02/07/2024 198.00p 199.80p 197.60p 199.40p 259366
01/07/2024 198.40p 202.00p 198.40p 199.20p 336159
28/06/2024 200.50p 202.00p 199.83p 202.00p 719993
27/06/2024 196.00p 200.21p 196.00p 200.00p 439045
26/06/2024 198.40p 200.00p 198.00p 199.80p 585351
25/06/2024 198.00p 199.60p 197.20p 198.40p 490364
24/06/2024 199.00p 200.00p 197.60p 199.40p 668725

*Close Price adjusted for both dividends and splits