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
24/05/2019 130.00p 130.22p 129.00p 129.00p 298647
23/05/2019 130.00p 131.55p 129.00p 130.00p 367718
22/05/2019 131.50p 131.50p 129.78p 130.50p 547423
21/05/2019 129.50p 130.50p 129.05p 129.50p 297322
20/05/2019 129.50p 130.50p 129.00p 129.00p 267346
17/05/2019 131.50p 131.50p 130.30p 131.50p 367714
16/05/2019 129.50p 131.50p 128.00p 131.50p 336679
15/05/2019 128.50p 129.50p 126.50p 129.50p 582334
14/05/2019 127.50p 128.50p 126.00p 128.50p 893470
13/05/2019 129.50p 129.50p 125.66p 127.00p 384712
10/05/2019 130.00p 130.00p 128.00p 128.00p 255781
09/05/2019 130.50p 131.00p 128.08p 128.50p 561065
08/05/2019 131.00p 131.50p 130.23p 131.50p 313013
07/05/2019 132.00p 133.00p 130.50p 130.75p 341210
03/05/2019 131.00p 133.00p 130.55p 131.50p 263167
02/05/2019 130.50p 132.00p 130.50p 131.25p 320205
01/05/2019 132.00p 132.00p 130.50p 132.00p 215919
30/04/2019 131.50p 132.00p 130.99p 132.00p 493946
29/04/2019 132.00p 133.00p 129.50p 132.00p 734928
26/04/2019 132.00p 132.00p 129.06p 131.00p 411158
25/04/2019 131.00p 131.28p 130.34p 131.00p 204347
24/04/2019 130.50p 131.50p 130.00p 131.50p 649349
23/04/2019 130.00p 130.50p 128.10p 129.75p 383805
18/04/2019 129.00p 129.00p 127.30p 128.00p 412497
17/04/2019 129.00p 130.00p 128.17p 129.00p 366508
16/04/2019 130.00p 130.00p 128.61p 129.00p 456878
15/04/2019 130.50p 130.50p 127.00p 128.00p 591396
12/04/2019 130.00p 130.00p 128.00p 128.00p 314124
11/04/2019 128.00p 129.34p 127.72p 128.00p 541046
10/04/2019 128.00p 129.09p 128.00p 128.00p 251753
09/04/2019 130.00p 131.00p 128.00p 128.00p 530344
08/04/2019 129.00p 131.25p 128.00p 128.00p 842298
05/04/2019 131.00p 131.00p 129.00p 129.00p 332906
04/04/2019 130.00p 130.89p 129.00p 129.00p 518002
03/04/2019 129.50p 130.19p 128.60p 130.00p 456599
02/04/2019 128.00p 130.00p 127.95p 130.00p 803221
01/04/2019 127.50p 128.00p 125.55p 128.00p 848606
29/03/2019 126.80p 127.00p 124.66p 127.00p 262352
28/03/2019 124.20p 124.87p 123.58p 124.20p 295706
27/03/2019 127.20p 127.60p 123.20p 123.20p 298385
26/03/2019 124.00p 127.00p 124.00p 124.80p 328635
25/03/2019 126.80p 127.00p 123.22p 123.60p 636179
22/03/2019 130.00p 130.00p 125.60p 125.60p 299250
21/03/2019 128.80p 130.00p 126.72p 130.00p 192415
20/03/2019 128.20p 128.40p 126.00p 128.40p 316980
19/03/2019 128.00p 128.00p 126.46p 127.80p 253047
18/03/2019 125.00p 128.00p 125.00p 126.50p 196091
15/03/2019 127.80p 128.20p 125.20p 126.60p 511329
14/03/2019 127.05p 127.37p 125.88p 126.50p 139378
13/03/2019 125.00p 128.00p 125.00p 128.00p 102830
12/03/2019 125.00p 127.00p 124.80p 126.80p 170237
11/03/2019 125.00p 125.00p 122.20p 124.40p 158843
08/03/2019 123.60p 125.80p 122.08p 122.30p 154737
07/03/2019 124.60p 125.95p 123.40p 124.00p 201546
06/03/2019 126.40p 126.60p 124.60p 124.60p 122328
05/03/2019 126.80p 126.80p 125.40p 125.40p 330943
04/03/2019 125.80p 127.00p 125.04p 126.20p 237692
01/03/2019 124.30p 125.41p 124.10p 125.10p 118107
28/02/2019 122.40p 124.71p 122.20p 124.10p 256168
27/02/2019 123.20p 126.00p 122.20p 126.00p 106276
26/02/2019 124.48p 125.28p 123.89p 124.50p 161062
25/02/2019 123.90p 124.53p 123.42p 124.50p 156190
22/02/2019 123.00p 123.00p 122.00p 123.00p 138041
21/02/2019 122.80p 124.36p 121.20p 122.40p 164656
20/02/2019 124.54p 124.54p 123.73p 123.80p 130344
19/02/2019 124.60p 124.60p 122.90p 123.70p 91008
18/02/2019 123.00p 124.90p 122.91p 123.70p 276585
15/02/2019 122.91p 124.40p 122.90p 123.70p 162379
14/02/2019 122.20p 123.46p 122.20p 122.20p 274589
13/02/2019 122.40p 123.40p 120.60p 122.60p 297968
12/02/2019 119.97p 121.96p 119.97p 121.00p 387130
11/02/2019 120.00p 120.34p 118.20p 119.60p 106650
08/02/2019 118.00p 118.52p 116.71p 118.00p 91936
07/02/2019 121.00p 121.00p 117.61p 118.40p 183324
06/02/2019 119.20p 123.00p 119.06p 120.00p 444500
05/02/2019 120.00p 120.40p 117.57p 120.00p 220682
04/02/2019 117.98p 118.30p 117.68p 117.90p 153619
01/02/2019 117.00p 118.25p 115.85p 117.50p 416721
31/01/2019 116.80p 116.80p 114.31p 115.00p 122345
30/01/2019 116.00p 116.20p 114.40p 114.40p 204368
29/01/2019 113.40p 114.50p 112.63p 113.60p 505692
28/01/2019 115.00p 115.80p 113.50p 115.20p 329405
25/01/2019 115.65p 115.65p 114.54p 114.90p 165599
24/01/2019 113.80p 115.67p 113.80p 115.30p 206453
23/01/2019 114.80p 115.74p 113.57p 114.00p 214509
22/01/2019 117.00p 118.81p 115.20p 116.70p 131264
21/01/2019 118.00p 119.18p 116.12p 117.80p 240399
18/01/2019 116.00p 117.72p 115.20p 117.60p 308152
17/01/2019 113.20p 115.40p 113.20p 115.00p 391263
16/01/2019 115.00p 115.40p 113.21p 114.60p 250100
15/01/2019 113.80p 115.12p 113.36p 114.80p 131242
14/01/2019 115.00p 115.00p 112.20p 114.60p 207180
11/01/2019 115.00p 115.55p 113.60p 114.00p 213642
10/01/2019 114.20p 115.00p 113.92p 114.10p 128222
09/01/2019 115.80p 115.80p 114.40p 114.80p 212276
08/01/2019 114.40p 115.00p 113.40p 114.20p 401811
07/01/2019 111.60p 113.80p 111.00p 112.90p 384701
04/01/2019 109.40p 111.00p 107.30p 111.00p 286099
03/01/2019 109.60p 109.60p 106.40p 109.00p 171242
02/01/2019 109.40p 109.60p 105.90p 109.60p 260854
31/12/2018 108.80p 109.20p 106.62p 108.10p 39350
28/12/2018 107.00p 108.60p 105.20p 105.20p 113635
27/12/2018 108.00p 109.20p 105.00p 106.00p 183548
24/12/2018 108.60p 108.60p 106.20p 107.40p 59101
21/12/2018 109.80p 109.80p 106.00p 107.80p 381299
20/12/2018 108.00p 110.17p 104.88p 110.00p 454459
19/12/2018 112.20p 113.20p 111.00p 113.20p 146303
18/12/2018 110.80p 112.80p 108.20p 112.00p 433208
17/12/2018 113.00p 116.60p 111.64p 113.00p 148449
14/12/2018 114.60p 116.58p 114.33p 115.00p 87461
13/12/2018 115.20p 117.86p 115.07p 116.60p 108260
12/12/2018 117.00p 117.97p 115.51p 116.00p 249527
11/12/2018 116.80p 117.80p 113.57p 117.80p 145987
10/12/2018 115.00p 115.00p 112.58p 115.00p 60768
07/12/2018 116.40p 116.67p 114.46p 116.40p 98470
06/12/2018 115.00p 115.80p 112.40p 115.00p 232391
05/12/2018 115.40p 117.60p 115.00p 117.60p 81801
04/12/2018 119.60p 119.78p 117.84p 118.80p 78247
03/12/2018 119.00p 120.00p 117.74p 120.00p 511818
30/11/2018 115.40p 117.78p 115.40p 116.60p 232496
29/11/2018 115.00p 117.42p 114.87p 117.00p 538915
28/11/2018 114.20p 114.78p 113.50p 114.20p 62509
27/11/2018 114.40p 114.50p 113.50p 114.40p 99486
26/11/2018 115.00p 115.20p 112.99p 115.20p 131168
23/11/2018 114.00p 114.18p 111.23p 113.50p 206400
22/11/2018 113.00p 113.40p 111.60p 111.60p 153644
21/11/2018 113.80p 113.80p 111.16p 112.60p 179626
20/11/2018 112.60p 113.40p 108.20p 112.00p 257728
19/11/2018 116.80p 118.00p 113.36p 116.80p 228447
16/11/2018 116.00p 117.40p 114.40p 116.60p 75542
15/11/2018 116.80p 116.80p 114.11p 115.80p 135142
14/11/2018 115.00p 116.44p 113.78p 114.30p 111033
13/11/2018 115.60p 117.40p 113.40p 117.40p 497067
12/11/2018 117.60p 120.45p 115.60p 117.20p 168138
09/11/2018 118.60p 120.18p 117.40p 117.40p 221448
08/11/2018 119.80p 121.00p 119.80p 120.40p 208813
07/11/2018 119.40p 119.60p 117.39p 119.40p 177977
06/11/2018 116.20p 118.72p 116.20p 117.80p 258602
05/11/2018 118.00p 119.55p 116.80p 119.00p 254799
02/11/2018 120.00p 120.00p 116.00p 117.80p 501585
01/11/2018 118.00p 118.00p 115.20p 116.40p 390047
31/10/2018 116.00p 118.00p 114.69p 117.20p 505282
30/10/2018 116.00p 117.08p 112.00p 112.20p 191257
29/10/2018 117.80p 118.00p 114.77p 118.00p 139647
26/10/2018 114.20p 116.60p 114.00p 114.00p 261524
25/10/2018 117.80p 119.00p 111.60p 118.00p 284291
24/10/2018 119.40p 120.00p 117.33p 118.00p 522315
23/10/2018 120.00p 120.00p 115.70p 118.80p 405496
22/10/2018 123.00p 123.37p 120.00p 120.80p 205274
19/10/2018 123.40p 123.98p 122.46p 123.80p 227052
18/10/2018 124.80p 124.80p 122.20p 124.00p 150868
17/10/2018 122.00p 124.80p 121.27p 123.30p 456810
16/10/2018 118.80p 121.60p 118.80p 121.60p 254959
15/10/2018 119.40p 119.60p 118.17p 118.70p 204091
12/10/2018 117.80p 119.40p 115.56p 119.40p 1098653
11/10/2018 117.60p 117.60p 108.60p 114.60p 1748221
10/10/2018 122.40p 124.80p 116.20p 119.80p 753416
09/10/2018 124.20p 125.01p 121.01p 124.30p 546615
08/10/2018 127.60p 128.19p 124.00p 126.00p 1406233
05/10/2018 129.40p 130.64p 126.69p 127.60p 228880
04/10/2018 133.60p 134.30p 129.00p 129.60p 627234
03/10/2018 134.60p 134.91p 134.45p 134.50p 200948
02/10/2018 135.60p 135.60p 134.40p 134.40p 158548
01/10/2018 134.00p 135.60p 133.60p 135.60p 209955
28/09/2018 134.00p 134.00p 133.40p 133.40p 173315
27/09/2018 132.80p 134.00p 132.80p 133.50p 130701
26/09/2018 133.00p 133.40p 132.80p 133.00p 122416
25/09/2018 133.00p 133.01p 132.63p 133.00p 112068
24/09/2018 134.00p 134.00p 132.40p 132.40p 172233
21/09/2018 132.80p 134.60p 132.60p 134.60p 950887
20/09/2018 133.71p 133.71p 132.00p 133.10p 283258
19/09/2018 133.00p 134.80p 131.96p 133.00p 869471
18/09/2018 133.60p 135.60p 132.40p 133.60p 226941
17/09/2018 134.40p 135.40p 134.00p 134.40p 151689
14/09/2018 134.80p 135.40p 134.40p 135.40p 103878
13/09/2018 133.00p 135.00p 132.64p 134.40p 413988
12/09/2018 132.40p 134.00p 132.00p 134.00p 404824
11/09/2018 132.00p 133.20p 131.28p 132.40p 115748
10/09/2018 131.80p 132.80p 131.62p 132.80p 320511
07/09/2018 133.20p 134.40p 131.64p 132.80p 400369
06/09/2018 135.00p 135.00p 132.80p 134.40p 260071
05/09/2018 134.40p 135.70p 133.00p 133.00p 261342
04/09/2018 135.00p 135.89p 134.38p 134.50p 210349
03/09/2018 135.00p 135.00p 133.33p 134.80p 199343
31/08/2018 133.00p 134.80p 132.20p 134.80p 449206
30/08/2018 132.80p 133.00p 131.46p 132.80p 650870
29/08/2018 132.00p 132.80p 131.19p 132.00p 272682
28/08/2018 131.40p 132.00p 130.68p 132.00p 147883
24/08/2018 130.40p 130.46p 129.28p 129.90p 76511
23/08/2018 129.80p 129.80p 128.59p 129.00p 176419
22/08/2018 128.60p 129.36p 128.50p 128.80p 140421
21/08/2018 129.00p 129.10p 128.58p 129.10p 357302
20/08/2018 129.00p 129.88p 128.25p 129.00p 611324
17/08/2018 131.00p 131.00p 128.96p 129.00p 174821
16/08/2018 129.00p 130.58p 129.00p 129.90p 229395
15/08/2018 131.20p 131.20p 128.29p 129.10p 547588
14/08/2018 130.00p 130.84p 128.75p 130.00p 650945
13/08/2018 129.80p 131.20p 128.47p 130.30p 177330
10/08/2018 129.80p 129.80p 128.84p 129.60p 127616
09/08/2018 129.80p 130.00p 128.40p 129.20p 336198

*Close Price adjusted for both dividends and splits