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
18/12/2020 314.00p 319.00p 313.18p 317.00p 1722333
17/12/2020 307.00p 315.00p 307.00p 313.00p 1025791
16/12/2020 311.00p 314.00p 306.00p 310.00p 1393501
15/12/2020 306.00p 311.00p 304.00p 310.00p 989335
14/12/2020 302.00p 307.00p 299.00p 306.00p 1154272
11/12/2020 299.00p 304.00p 297.00p 302.00p 793119
10/12/2020 302.00p 302.00p 291.00p 300.00p 1128396
09/12/2020 300.00p 302.00p 293.00p 300.00p 1037183
08/12/2020 296.00p 299.00p 295.20p 299.00p 733722
07/12/2020 294.00p 297.00p 291.00p 295.00p 869988
04/12/2020 293.00p 294.00p 289.00p 290.00p 605379
03/12/2020 294.00p 294.00p 287.00p 291.00p 580602
02/12/2020 288.00p 293.00p 287.00p 290.00p 1232493
01/12/2020 285.00p 293.00p 285.00p 290.00p 1038377
30/11/2020 284.00p 287.00p 279.44p 285.00p 1243095
27/11/2020 276.00p 285.00p 274.31p 285.00p 1030915
26/11/2020 275.00p 278.00p 272.01p 278.00p 428764
25/11/2020 274.00p 275.00p 269.79p 272.00p 641170
24/11/2020 269.00p 273.00p 266.98p 272.00p 1569492
23/11/2020 270.00p 271.00p 264.81p 267.00p 1831000
20/11/2020 267.00p 270.00p 265.78p 269.00p 915281
19/11/2020 261.00p 266.00p 259.00p 266.00p 1971177
18/11/2020 266.00p 267.00p 262.00p 263.00p 957954
17/11/2020 267.00p 272.00p 258.00p 260.00p 1901843
16/11/2020 275.00p 275.00p 265.00p 267.00p 1269524
13/11/2020 274.00p 275.00p 267.48p 270.00p 959881
12/11/2020 272.00p 275.00p 270.07p 274.00p 1062915
10/11/2020 275.00p 276.00p 254.02p 262.00p 1767438
09/11/2020 286.00p 293.00p 274.00p 276.00p 3918218
06/11/2020 281.00p 282.00p 275.00p 280.00p 1331051
05/11/2020 275.00p 282.00p 274.49p 278.00p 1700199
04/11/2020 261.00p 274.00p 261.00p 273.00p 1044297
03/11/2020 264.00p 264.00p 259.82p 263.00p 1012971
02/11/2020 262.00p 264.78p 258.00p 262.00p 1311992
30/10/2020 269.00p 269.00p 257.18p 261.00p 1293360
29/10/2020 267.00p 272.00p 267.00p 272.00p 781948
28/10/2020 271.00p 274.00p 265.45p 267.00p 1206464
27/10/2020 275.00p 276.00p 269.00p 276.00p 585138
26/10/2020 272.00p 276.51p 268.00p 272.00p 841608
23/10/2020 274.00p 276.00p 271.52p 274.00p 753120
22/10/2020 275.00p 276.00p 269.66p 274.00p 788032
21/10/2020 281.00p 283.84p 273.56p 276.00p 2409296
20/10/2020 283.00p 283.73p 280.00p 282.00p 662285
19/10/2020 288.00p 288.00p 281.64p 284.00p 1149240
16/10/2020 286.00p 288.00p 283.00p 286.00p 1007389
15/10/2020 283.00p 284.25p 277.00p 282.00p 793187
14/10/2020 286.00p 289.00p 284.00p 286.00p 1501205
13/10/2020 283.00p 286.00p 282.16p 284.00p 1080860
12/10/2020 277.00p 284.00p 275.40p 283.00p 1507427
09/10/2020 276.00p 278.00p 275.00p 278.00p 878351
08/10/2020 271.00p 277.79p 271.00p 276.00p 856077
07/10/2020 270.00p 270.00p 266.00p 270.00p 903770
06/10/2020 267.00p 271.00p 265.60p 267.00p 817087
05/10/2020 265.00p 270.00p 264.63p 268.00p 834872
02/10/2020 262.00p 267.00p 258.78p 267.00p 910215
01/10/2020 265.00p 269.23p 263.00p 264.00p 728451
30/09/2020 257.00p 265.00p 257.00p 263.00p 855595
29/09/2020 261.00p 264.00p 255.00p 259.00p 2540075
28/09/2020 260.00p 267.53p 257.33p 262.00p 1062706
25/09/2020 255.00p 258.00p 250.00p 257.00p 401827
24/09/2020 255.00p 255.00p 249.00p 252.00p 586742
23/09/2020 257.00p 262.84p 255.00p 256.00p 887654
22/09/2020 248.00p 255.29p 248.00p 253.00p 706358
21/09/2020 249.00p 251.00p 243.00p 246.00p 2051033
18/09/2020 247.00p 252.00p 245.00p 252.00p 6452548
17/09/2020 245.00p 248.62p 241.00p 246.00p 584666
16/09/2020 249.00p 251.53p 246.00p 248.00p 489796
15/09/2020 247.00p 254.00p 243.00p 249.00p 1337891
14/09/2020 242.00p 249.00p 242.00p 245.00p 571914
11/09/2020 243.00p 248.00p 240.64p 241.00p 541341
10/09/2020 240.00p 247.60p 238.68p 246.00p 971352
09/09/2020 229.00p 240.00p 228.85p 238.00p 620856
08/09/2020 243.00p 245.00p 228.69p 236.00p 889160
07/09/2020 237.00p 243.00p 236.49p 242.00p 771922
04/09/2020 247.00p 247.00p 227.51p 230.00p 1402717
03/09/2020 259.00p 259.81p 240.00p 246.00p 890374
02/09/2020 248.00p 260.00p 247.48p 253.00p 1121611
01/09/2020 248.00p 251.00p 242.00p 251.00p 778449
28/08/2020 242.00p 244.48p 235.88p 243.00p 932489
27/08/2020 241.00p 242.12p 238.24p 241.00p 377046
26/08/2020 238.00p 239.00p 237.00p 238.00p 528635
25/08/2020 239.00p 242.00p 234.55p 236.00p 629719
24/08/2020 230.00p 239.83p 230.00p 235.00p 737869
21/08/2020 225.00p 230.00p 221.00p 230.00p 289779
20/08/2020 223.00p 225.00p 219.51p 225.00p 257643
19/08/2020 226.00p 226.00p 218.62p 224.00p 272044
18/08/2020 225.00p 225.00p 218.20p 220.00p 356199
17/08/2020 222.00p 224.00p 218.00p 219.00p 347231
14/08/2020 223.00p 223.40p 220.66p 222.00p 424126
13/08/2020 221.00p 224.00p 220.01p 224.00p 310665
12/08/2020 216.00p 221.00p 212.00p 221.00p 668409
11/08/2020 211.00p 219.00p 210.66p 219.00p 1252459
10/08/2020 218.00p 218.22p 211.00p 211.00p 482789
07/08/2020 221.00p 221.00p 214.76p 218.00p 511475
06/08/2020 215.00p 216.46p 213.00p 213.00p 1403299
05/08/2020 217.00p 219.00p 214.00p 215.00p 720535
04/08/2020 216.00p 217.38p 214.47p 216.00p 431255
03/08/2020 212.00p 218.62p 206.98p 216.00p 403825
31/07/2020 209.00p 217.22p 205.46p 212.00p 376624
30/07/2020 206.00p 208.97p 196.00p 206.00p 708651
29/07/2020 216.00p 216.00p 206.00p 208.00p 525963
28/07/2020 215.00p 215.00p 207.00p 210.00p 437770
27/07/2020 211.00p 214.00p 208.00p 211.00p 402296
24/07/2020 214.00p 214.00p 199.08p 212.00p 1235653
23/07/2020 219.00p 220.00p 216.00p 217.00p 552350
22/07/2020 220.00p 224.25p 203.00p 215.00p 663425
21/07/2020 219.00p 229.00p 217.90p 223.00p 842669
20/07/2020 215.00p 218.00p 208.34p 216.00p 420862
17/07/2020 214.00p 216.00p 211.00p 211.00p 972229
16/07/2020 219.00p 219.47p 210.00p 213.00p 652387
15/07/2020 220.00p 221.98p 218.88p 220.00p 720886
14/07/2020 229.00p 230.67p 213.00p 218.00p 1293350
13/07/2020 231.00p 233.00p 226.80p 232.00p 2164760
10/07/2020 225.00p 227.00p 222.75p 226.00p 897583
09/07/2020 226.00p 227.00p 223.00p 225.00p 892636
08/07/2020 227.00p 227.00p 224.00p 225.00p 759073
07/07/2020 227.00p 227.00p 223.90p 227.00p 1599865
06/07/2020 224.00p 225.68p 223.00p 225.00p 1194865
03/07/2020 222.00p 224.00p 219.33p 220.00p 1070190
02/07/2020 216.00p 223.00p 213.71p 220.00p 1089130
01/07/2020 215.00p 217.00p 213.00p 214.00p 495330
30/06/2020 214.00p 215.00p 211.00p 212.00p 457100
29/06/2020 213.00p 213.00p 209.36p 211.00p 1275517
26/06/2020 213.00p 216.00p 209.00p 209.00p 530515
25/06/2020 213.00p 213.00p 207.73p 211.00p 815081
24/06/2020 217.00p 217.50p 209.00p 209.00p 967599
23/06/2020 214.00p 218.28p 213.60p 217.00p 870608
22/06/2020 210.00p 216.00p 208.35p 214.00p 543934
19/06/2020 210.00p 214.00p 206.35p 214.00p 627083
18/06/2020 206.00p 215.00p 200.22p 207.00p 478258
17/06/2020 203.00p 205.00p 201.04p 205.00p 737345
16/06/2020 201.00p 205.00p 194.50p 202.00p 677342
15/06/2020 190.00p 195.00p 186.00p 194.50p 338087
11/06/2020 195.00p 195.72p 191.30p 192.50p 371596
10/06/2020 197.00p 197.00p 193.50p 196.50p 494544
09/06/2020 197.00p 198.00p 193.00p 193.25p 1038663
08/06/2020 197.50p 197.50p 191.28p 196.00p 621001
05/06/2020 197.00p 197.11p 192.90p 196.50p 887214
04/06/2020 196.00p 198.00p 194.50p 194.50p 516303
03/06/2020 195.50p 198.07p 192.53p 196.00p 1112624
02/06/2020 193.00p 195.50p 191.50p 194.50p 997367
01/06/2020 192.50p 194.00p 188.06p 194.00p 471365
29/05/2020 186.50p 191.00p 186.31p 189.00p 478191
28/05/2020 186.00p 192.00p 186.00p 192.00p 451386
27/05/2020 194.00p 195.17p 183.52p 184.50p 827540
26/05/2020 195.00p 199.00p 190.50p 192.00p 900513
25/05/2020 186.00p 193.50p 186.00p 191.00p 372452
22/05/2020 186.00p 193.50p 186.00p 191.00p 372452
21/05/2020 191.50p 191.74p 187.41p 189.00p 554011
20/05/2020 193.00p 193.00p 189.50p 191.00p 655815
19/05/2020 195.00p 195.00p 188.00p 191.50p 1526963
18/05/2020 189.50p 193.80p 188.62p 191.50p 818410
15/05/2020 180.00p 187.50p 177.24p 186.00p 741176
14/05/2020 182.50p 183.25p 160.82p 177.50p 758985
13/05/2020 187.50p 188.00p 182.50p 186.00p 848160
12/05/2020 186.00p 188.70p 185.13p 187.75p 953470
11/05/2020 185.00p 185.90p 182.00p 184.50p 685818
08/05/2020 178.00p 185.50p 175.75p 182.00p 692588
07/05/2020 178.00p 185.50p 175.75p 182.00p 1266644
06/05/2020 173.00p 178.00p 173.00p 178.00p 491011
05/05/2020 167.50p 173.00p 165.00p 172.00p 503856
04/05/2020 165.00p 167.00p 162.05p 166.00p 379330
01/05/2020 169.00p 170.27p 165.00p 165.00p 488577
30/04/2020 176.00p 177.00p 169.50p 170.00p 478063
29/04/2020 169.50p 172.73p 167.77p 172.00p 635843
28/04/2020 172.50p 174.50p 167.94p 168.00p 609501
27/04/2020 168.50p 172.00p 167.07p 171.00p 330441
24/04/2020 166.00p 167.78p 163.25p 166.50p 406185
23/04/2020 165.50p 166.80p 163.10p 166.00p 615885
22/04/2020 161.50p 164.50p 159.16p 164.00p 591057
21/04/2020 161.00p 162.50p 158.00p 158.00p 583544
20/04/2020 161.00p 162.47p 158.50p 161.00p 303325
17/04/2020 160.00p 162.00p 157.47p 160.00p 1342646
16/04/2020 155.00p 156.92p 151.63p 155.00p 811408
15/04/2020 153.00p 154.50p 150.00p 151.50p 824879
14/04/2020 148.50p 155.50p 144.00p 153.00p 1409062
09/04/2020 145.00p 147.60p 143.40p 146.00p 578742
08/04/2020 141.00p 143.50p 140.17p 142.50p 344110
07/04/2020 143.00p 149.48p 141.74p 144.00p 494851
06/04/2020 136.50p 140.50p 134.85p 140.50p 454178
03/04/2020 132.50p 134.00p 131.50p 133.50p 626326
02/04/2020 136.00p 137.00p 131.26p 134.00p 403404
01/04/2020 140.00p 141.00p 134.00p 135.50p 316231
31/03/2020 137.00p 145.00p 137.00p 141.50p 1019093
30/03/2020 134.50p 136.50p 130.28p 136.50p 348583
27/03/2020 137.50p 142.00p 130.50p 132.00p 758038
26/03/2020 138.50p 143.00p 135.00p 143.00p 680498
25/03/2020 141.00p 144.50p 139.50p 144.50p 657066
24/03/2020 132.00p 140.00p 130.34p 140.00p 1678377
23/03/2020 134.00p 134.00p 119.00p 127.50p 1653864
20/03/2020 122.50p 140.00p 119.50p 140.00p 1831430
19/03/2020 111.50p 118.50p 111.00p 117.00p 1211773
18/03/2020 120.50p 120.50p 112.00p 115.00p 1167729
17/03/2020 132.00p 132.20p 114.00p 125.00p 1464958
16/03/2020 126.00p 133.00p 118.00p 133.00p 1060243
13/03/2020 129.00p 134.00p 126.49p 131.00p 768280
12/03/2020 129.50p 130.50p 123.00p 127.00p 1021903
11/03/2020 141.00p 137.43p 134.06p 134.50p 246029
10/03/2020 141.00p 144.50p 134.12p 135.50p 627567
09/03/2020 134.00p 137.50p 129.85p 137.50p 537173

*Close Price adjusted for both dividends and splits