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
18/02/2022 223.00p 225.00p 215.00p 218.00p 714322
17/02/2022 229.00p 232.00p 224.50p 226.00p 698312
16/02/2022 241.50p 243.96p 229.10p 229.50p 564310
15/02/2022 235.00p 240.18p 230.49p 237.50p 575296
14/02/2022 232.50p 236.00p 226.35p 234.00p 612678
11/02/2022 235.50p 244.80p 234.50p 239.50p 737330
10/02/2022 245.50p 254.36p 241.00p 246.00p 1054939
09/02/2022 239.50p 245.08p 236.00p 242.50p 1063044
08/02/2022 238.50p 240.66p 232.50p 235.00p 755746
07/02/2022 231.00p 241.50p 231.00p 237.50p 1215834
04/02/2022 231.00p 233.00p 222.00p 230.00p 1083617
03/02/2022 231.00p 231.00p 222.00p 225.50p 1514802
02/02/2022 239.50p 250.00p 233.00p 233.00p 1492468
01/02/2022 239.00p 247.11p 233.50p 239.50p 2115840
31/01/2022 226.00p 235.50p 221.79p 234.00p 2760349
28/01/2022 221.00p 229.84p 208.82p 216.50p 1747781
27/01/2022 225.50p 231.00p 221.00p 225.00p 1747797
26/01/2022 226.00p 236.00p 222.18p 234.50p 1698190
25/01/2022 218.50p 227.50p 216.37p 220.50p 1656472
24/01/2022 228.00p 229.00p 205.41p 213.00p 5677708
21/01/2022 240.00p 240.00p 226.60p 230.50p 3171367
20/01/2022 240.00p 249.50p 240.00p 247.00p 1127751
19/01/2022 241.50p 249.00p 234.47p 241.00p 1405167
18/01/2022 251.00p 255.00p 238.33p 242.50p 2279119
17/01/2022 254.00p 258.00p 251.50p 252.00p 741073
14/01/2022 257.00p 260.50p 245.50p 252.50p 1104424
13/01/2022 274.50p 274.50p 259.00p 262.50p 1165438
12/01/2022 274.00p 281.50p 267.50p 269.00p 1291559
10/01/2022 269.50p 273.48p 253.65p 256.50p 1833473
07/01/2022 273.50p 276.85p 268.00p 268.50p 1337007
06/01/2022 286.50p 286.50p 273.00p 274.50p 2775900
05/01/2022 302.50p 303.60p 289.24p 291.00p 1480145
04/01/2022 315.00p 317.30p 298.50p 303.50p 1505391
03/01/2022 316.00p 316.00p 311.00p 312.50p 227656
31/12/2021 316.00p 316.00p 311.00p 312.50p 227656
30/12/2021 313.50p 315.50p 310.65p 314.50p 309984
29/12/2021 322.00p 322.00p 309.50p 310.50p 595014
28/12/2021 320.00p 323.00p 317.58p 319.00p 226004
27/12/2021 320.00p 323.00p 317.58p 319.00p 226004
24/12/2021 320.00p 323.00p 317.58p 319.00p 226004
23/12/2021 321.50p 321.50p 317.00p 318.50p 298885
22/12/2021 317.00p 324.50p 317.00p 318.50p 514177
21/12/2021 320.50p 321.88p 316.00p 316.50p 464674
20/12/2021 320.00p 322.50p 311.50p 316.50p 1018369
17/12/2021 320.00p 325.00p 312.87p 325.00p 1152530
16/12/2021 330.50p 332.10p 320.42p 321.50p 675822
15/12/2021 324.00p 324.90p 317.00p 317.50p 600200
14/12/2021 326.50p 329.00p 319.50p 320.50p 570918
13/12/2021 336.00p 336.00p 323.83p 324.00p 417619
10/12/2021 331.00p 332.00p 327.16p 331.00p 893670
09/12/2021 336.50p 338.50p 334.50p 335.50p 496475
08/12/2021 333.00p 335.49p 330.50p 335.00p 685279
07/12/2021 319.00p 331.00p 317.60p 330.00p 527238
06/12/2021 327.50p 330.50p 310.00p 316.50p 1106874
03/12/2021 331.00p 334.40p 323.06p 326.50p 1108939
02/12/2021 332.50p 333.55p 325.50p 330.00p 882397
01/12/2021 339.50p 342.50p 337.16p 340.50p 1155833
30/11/2021 341.50p 344.00p 337.00p 337.00p 535267
29/11/2021 341.50p 346.10p 340.00p 342.00p 569172
26/11/2021 330.50p 344.50p 330.29p 337.50p 949937
25/11/2021 341.00p 343.50p 339.51p 343.00p 316981
24/11/2021 333.00p 340.50p 330.00p 338.00p 606555
23/11/2021 343.50p 343.50p 327.50p 332.50p 837701
22/11/2021 355.00p 355.00p 342.50p 346.00p 483355
19/11/2021 354.00p 354.00p 349.00p 352.50p 334407
18/11/2021 350.00p 353.50p 344.50p 350.00p 534146
17/11/2021 348.50p 354.61p 348.50p 349.00p 433307
16/11/2021 350.00p 353.00p 345.00p 353.00p 480569
15/11/2021 346.50p 350.50p 345.27p 348.00p 472275
12/11/2021 342.00p 346.50p 339.06p 345.00p 533939
11/11/2021 341.50p 343.50p 339.00p 341.50p 389516
10/11/2021 341.50p 348.00p 339.00p 343.00p 482941
09/11/2021 348.00p 349.33p 341.50p 344.50p 629864
08/11/2021 344.50p 346.50p 340.00p 344.00p 509197
05/11/2021 348.00p 354.00p 344.99p 346.00p 837273
04/11/2021 347.00p 350.50p 342.50p 348.00p 696683
03/11/2021 339.50p 344.00p 332.50p 341.50p 357584
02/11/2021 339.50p 342.50p 335.42p 341.00p 467882
01/11/2021 331.50p 342.50p 330.50p 340.00p 857588
29/10/2021 329.00p 338.00p 329.00p 336.50p 244646
28/10/2021 338.00p 338.00p 330.50p 335.00p 417665
27/10/2021 341.00p 341.00p 336.00p 336.00p 540047
26/10/2021 331.00p 341.00p 331.00p 340.50p 562852
25/10/2021 329.50p 336.21p 326.00p 329.00p 458337
22/10/2021 332.50p 334.50p 328.00p 328.50p 437273
21/10/2021 335.00p 337.24p 326.97p 333.00p 668749
20/10/2021 337.00p 340.00p 334.00p 335.00p 414378
19/10/2021 339.00p 340.41p 334.50p 337.00p 526883
18/10/2021 337.00p 337.50p 332.00p 335.00p 412543
15/10/2021 335.00p 339.00p 334.50p 337.50p 741715
14/10/2021 328.00p 334.50p 327.00p 334.00p 514968
13/10/2021 320.00p 330.00p 320.00p 326.00p 636756
12/10/2021 317.00p 324.58p 312.67p 321.00p 420595
11/10/2021 319.00p 324.50p 318.50p 321.50p 655094
08/10/2021 320.00p 322.00p 314.56p 319.00p 1262628
07/10/2021 311.00p 318.50p 309.00p 318.50p 788036
06/10/2021 305.50p 311.50p 302.00p 306.50p 964621
05/10/2021 307.50p 311.50p 300.49p 309.00p 1240831
04/10/2021 314.00p 319.50p 299.39p 302.00p 801326
01/10/2021 317.50p 318.97p 307.98p 314.00p 777283
30/09/2021 321.00p 326.82p 318.00p 318.00p 894339
29/09/2021 327.00p 331.00p 321.00p 321.00p 754972
28/09/2021 337.00p 337.00p 321.00p 321.00p 1057208
27/09/2021 338.00p 341.00p 330.50p 332.00p 734948
24/09/2021 341.00p 343.00p 335.00p 335.00p 545043
23/09/2021 338.00p 341.50p 332.40p 338.00p 718454
22/09/2021 337.00p 337.00p 331.50p 335.00p 400636
21/09/2021 327.00p 335.00p 327.00p 335.00p 1388369
20/09/2021 332.50p 336.50p 324.82p 328.50p 769377
17/09/2021 335.50p 338.20p 332.02p 337.00p 803943
16/09/2021 331.00p 333.59p 328.50p 332.50p 541225
15/09/2021 330.00p 332.50p 326.50p 327.50p 578709
14/09/2021 333.50p 334.50p 328.50p 332.00p 826552
13/09/2021 340.50p 341.93p 326.48p 330.50p 947990
10/09/2021 340.00p 342.50p 337.50p 340.50p 576785
09/09/2021 340.00p 349.50p 337.50p 338.50p 504224
08/09/2021 346.50p 349.50p 340.00p 341.00p 798573
07/09/2021 348.50p 350.50p 345.40p 346.00p 581616
06/09/2021 352.00p 352.00p 345.00p 347.50p 554730
03/09/2021 347.50p 348.00p 342.79p 346.00p 519755
02/09/2021 346.50p 348.50p 344.60p 347.00p 1312584
01/09/2021 343.50p 349.50p 339.73p 348.00p 997001
31/08/2021 349.00p 350.42p 342.50p 344.00p 572869
30/08/2021 349.00p 349.50p 343.50p 347.50p 223349
27/08/2021 349.00p 349.50p 343.50p 347.50p 223349
26/08/2021 348.00p 349.00p 342.50p 344.50p 338190
25/08/2021 341.50p 350.00p 339.00p 345.50p 479409
24/08/2021 343.00p 347.46p 341.50p 346.00p 387322
23/08/2021 340.00p 343.00p 337.76p 341.50p 322990
20/08/2021 337.00p 340.50p 334.50p 339.00p 311090
19/08/2021 336.50p 338.52p 331.86p 336.00p 731974
18/08/2021 340.50p 345.06p 338.00p 341.00p 374422
17/08/2021 337.00p 342.86p 336.00p 339.00p 528136
16/08/2021 341.50p 343.50p 333.00p 336.50p 515563
13/08/2021 349.00p 350.26p 342.50p 345.00p 464938
12/08/2021 350.00p 350.00p 342.50p 346.00p 910903
11/08/2021 352.50p 353.50p 343.00p 345.50p 548019
10/08/2021 352.00p 356.00p 349.00p 352.50p 1276855
09/08/2021 345.00p 349.00p 343.00p 347.00p 962908
06/08/2021 353.50p 353.50p 343.50p 344.50p 213228
05/08/2021 346.00p 353.50p 346.00p 353.50p 726349
04/08/2021 339.50p 347.00p 336.95p 346.00p 459112
03/08/2021 341.00p 343.50p 337.50p 337.50p 433136
02/08/2021 340.00p 343.50p 336.50p 341.50p 571937
30/07/2021 343.00p 345.00p 337.50p 339.00p 515562
29/07/2021 349.00p 349.00p 343.50p 347.00p 921501
28/07/2021 337.00p 349.00p 337.00p 348.00p 391582
27/07/2021 354.50p 354.50p 337.50p 337.50p 757341
26/07/2021 353.00p 355.00p 347.00p 349.50p 585603
23/07/2021 349.50p 353.50p 344.50p 353.00p 488923
22/07/2021 348.00p 350.00p 344.00p 345.50p 760548
21/07/2021 346.00p 351.19p 340.00p 345.00p 850934
20/07/2021 334.50p 344.50p 331.00p 343.00p 811487
19/07/2021 337.00p 341.50p 327.00p 331.00p 1080981
16/07/2021 339.00p 344.00p 335.50p 335.50p 429170
15/07/2021 347.00p 347.00p 337.59p 338.50p 1149093
14/07/2021 354.00p 355.50p 347.50p 348.00p 519066
13/07/2021 353.00p 356.50p 352.44p 356.00p 510100
12/07/2021 355.00p 355.00p 350.50p 352.50p 565033
09/07/2021 346.00p 353.00p 345.45p 352.00p 343702
08/07/2021 359.00p 359.00p 343.51p 345.00p 2436317
07/07/2021 355.00p 359.60p 352.50p 358.00p 521285
06/07/2021 354.50p 357.50p 353.00p 355.50p 468740
05/07/2021 355.00p 357.00p 353.96p 355.50p 636391
02/07/2021 354.00p 359.50p 353.50p 355.50p 734712
01/07/2021 355.00p 357.21p 353.50p 354.00p 519450
30/06/2021 357.50p 357.50p 350.00p 352.50p 743151
29/06/2021 354.00p 357.00p 351.50p 353.50p 938119
28/06/2021 348.00p 353.00p 344.00p 351.00p 969310
25/06/2021 343.50p 350.00p 340.50p 346.00p 875905
24/06/2021 336.00p 346.00p 333.00p 343.50p 919576
23/06/2021 331.00p 339.00p 328.00p 336.00p 727914
22/06/2021 324.50p 333.50p 322.50p 333.50p 973275
21/06/2021 328.00p 330.50p 317.00p 330.50p 1007204
18/06/2021 325.00p 330.00p 319.00p 327.00p 991560
17/06/2021 314.50p 325.00p 312.28p 319.50p 611748
16/06/2021 321.00p 321.00p 313.72p 315.00p 512249
15/06/2021 319.00p 330.29p 319.00p 319.50p 924989
14/06/2021 325.00p 326.00p 316.50p 323.50p 593624
11/06/2021 318.00p 325.00p 314.50p 322.00p 392230
10/06/2021 319.50p 319.50p 313.00p 314.00p 366660
09/06/2021 316.50p 319.48p 313.50p 317.50p 365504
08/06/2021 312.50p 319.00p 309.81p 315.00p 519120
07/06/2021 314.00p 314.00p 308.25p 313.00p 359895
04/06/2021 312.50p 314.14p 305.00p 312.50p 709167
03/06/2021 310.50p 313.00p 305.50p 313.00p 580609
02/06/2021 314.00p 314.00p 307.50p 313.00p 439760
01/06/2021 313.00p 314.00p 307.19p 308.00p 565326
31/05/2021 306.00p 314.00p 306.00p 308.00p 407396
28/05/2021 306.00p 314.00p 306.00p 308.00p 407396
27/05/2021 307.00p 309.50p 299.34p 308.00p 595438
26/05/2021 301.50p 306.50p 299.00p 305.00p 375797
25/05/2021 298.50p 303.00p 295.00p 299.50p 761860
24/05/2021 298.50p 298.50p 291.00p 296.50p 388577
21/05/2021 295.50p 299.00p 291.50p 295.00p 436526
20/05/2021 285.00p 294.50p 284.00p 292.00p 446536
19/05/2021 292.00p 292.00p 275.50p 283.00p 688161
18/05/2021 290.50p 296.50p 285.40p 290.50p 506741
17/05/2021 296.00p 296.00p 287.50p 287.50p 560875
14/05/2021 280.00p 294.00p 275.00p 293.50p 1081143

*Close Price adjusted for both dividends and splits