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
24/12/2025 292.00p 299.00p 292.00p 292.00p 55585
23/12/2025 300.00p 300.00p 292.00p 295.00p 563626
22/12/2025 298.00p 299.00p 292.00p 295.00p 393504
19/12/2025 295.00p 299.00p 290.00p 293.00p 617431
18/12/2025 295.00p 295.00p 287.50p 292.00p 2714781
17/12/2025 288.00p 296.00p 288.00p 290.00p 352118
16/12/2025 289.00p 294.50p 283.00p 290.00p 448072
15/12/2025 285.00p 292.50p 284.00p 286.50p 523017
12/12/2025 286.00p 290.52p 286.00p 286.50p 656684
11/12/2025 290.50p 297.00p 286.00p 287.00p 2943150
10/12/2025 285.00p 299.00p 281.71p 291.00p 691111
09/12/2025 282.00p 285.00p 278.50p 285.00p 781276
08/12/2025 278.50p 284.00p 275.50p 281.50p 3574566
05/12/2025 278.00p 280.28p 275.50p 278.00p 263931
04/12/2025 280.00p 283.50p 276.50p 276.50p 134388
03/12/2025 277.50p 280.00p 275.19p 278.50p 328007
02/12/2025 280.00p 284.00p 276.00p 277.50p 316955
01/12/2025 282.00p 282.50p 278.00p 280.00p 240928
28/11/2025 281.50p 283.50p 280.63p 282.50p 140530
27/11/2025 277.00p 281.02p 274.00p 281.00p 179602
26/11/2025 275.00p 280.02p 273.50p 280.00p 318773
25/11/2025 268.00p 273.50p 267.00p 272.50p 459685
24/11/2025 265.50p 273.00p 264.00p 272.00p 832837
21/11/2025 269.50p 269.50p 263.23p 265.50p 326247
20/11/2025 273.00p 274.45p 270.40p 272.00p 432057
19/11/2025 265.00p 268.50p 263.00p 268.00p 554128
18/11/2025 267.00p 269.00p 263.00p 265.00p 4074724
17/11/2025 270.50p 275.50p 269.50p 270.00p 424555
14/11/2025 275.00p 275.00p 266.30p 271.50p 551855
13/11/2025 279.00p 281.18p 275.00p 275.00p 358687
12/11/2025 279.00p 283.00p 276.75p 280.00p 509641
11/11/2025 276.50p 281.50p 274.50p 279.00p 754984
10/11/2025 270.50p 277.25p 270.00p 274.50p 1064136
07/11/2025 265.50p 272.00p 263.50p 267.00p 3565673
06/11/2025 271.00p 271.50p 267.00p 267.00p 749859
05/11/2025 277.00p 277.00p 270.85p 271.00p 962688
04/11/2025 276.00p 278.00p 272.50p 274.00p 251431
03/11/2025 281.00p 281.00p 275.00p 278.50p 556981
31/10/2025 276.00p 280.00p 275.00p 276.00p 1484202
30/10/2025 276.00p 281.00p 275.00p 276.50p 3898589
29/10/2025 279.50p 281.00p 276.80p 279.00p 2006279
28/10/2025 275.50p 279.50p 274.00p 279.00p 1190885
27/10/2025 272.00p 277.50p 272.00p 276.50p 2659835
24/10/2025 276.50p 277.00p 272.50p 274.50p 322190
23/10/2025 272.50p 275.50p 272.15p 273.00p 461005
22/10/2025 273.00p 277.50p 272.82p 273.50p 2258910
21/10/2025 274.50p 277.50p 273.79p 276.50p 389017
20/10/2025 273.00p 275.50p 269.53p 275.50p 506198
17/10/2025 269.00p 271.00p 263.00p 270.00p 1063420
16/10/2025 273.50p 273.50p 268.00p 273.00p 539270
15/10/2025 270.00p 273.00p 265.00p 272.50p 1126340
14/10/2025 265.50p 267.50p 261.00p 267.50p 996736
13/10/2025 269.50p 272.00p 262.00p 265.00p 723872
10/10/2025 271.50p 272.02p 265.00p 267.00p 655338
09/10/2025 273.00p 276.00p 269.81p 272.00p 858008
08/10/2025 271.50p 273.00p 270.50p 273.00p 490645
07/10/2025 273.00p 274.00p 270.00p 270.00p 809935
06/10/2025 271.50p 274.50p 271.50p 272.00p 379202
03/10/2025 272.50p 274.50p 270.50p 271.50p 298518
02/10/2025 270.50p 273.00p 270.00p 271.50p 312456
01/10/2025 269.00p 271.00p 267.50p 271.00p 500475
30/09/2025 269.00p 272.90p 267.50p 270.50p 736079
29/09/2025 266.00p 269.50p 266.00p 269.00p 595279
26/09/2025 268.00p 269.50p 266.00p 266.00p 255355
25/09/2025 269.00p 271.00p 263.50p 267.50p 232410
24/09/2025 272.00p 272.00p 268.88p 270.00p 431762
23/09/2025 271.00p 272.00p 269.05p 270.50p 686762
22/09/2025 269.50p 271.50p 267.50p 271.50p 319158
19/09/2025 269.00p 271.00p 266.41p 270.00p 615307
18/09/2025 268.00p 272.00p 264.50p 268.00p 2290666
17/09/2025 268.00p 268.00p 264.00p 265.50p 521495
16/09/2025 267.00p 267.00p 267.00p 266.00p 673203
15/09/2025 267.00p 267.50p 263.39p 267.00p 811546
12/09/2025 268.00p 268.00p 265.50p 266.50p 398028
11/09/2025 268.00p 268.00p 267.00p 267.00p 225949
10/09/2025 268.00p 270.00p 267.00p 267.00p 212203
09/09/2025 269.00p 269.00p 266.50p 268.50p 330509
08/09/2025 267.50p 269.00p 263.90p 269.00p 437906
05/09/2025 264.00p 269.00p 264.00p 267.00p 585194
04/09/2025 267.00p 267.00p 263.00p 265.50p 281831
03/09/2025 264.50p 266.00p 262.80p 265.50p 436931
02/09/2025 265.00p 268.50p 261.50p 262.00p 522558
01/09/2025 267.00p 268.50p 264.40p 266.00p 190429
29/08/2025 269.00p 270.64p 267.00p 267.00p 614687
28/08/2025 267.50p 269.50p 263.50p 269.00p 438379
27/08/2025 263.50p 266.88p 262.00p 267.00p 525842
26/08/2025 266.00p 266.00p 262.00p 265.00p 430084
22/08/2025 262.00p 265.50p 261.00p 264.00p 220619
21/08/2025 262.00p 266.00p 261.00p 261.50p 575126
20/08/2025 263.50p 265.00p 260.15p 262.50p 613310
19/08/2025 267.00p 268.00p 265.00p 265.50p 631453
18/08/2025 266.00p 267.00p 262.50p 266.50p 413990
15/08/2025 262.50p 266.00p 262.50p 264.00p 272991
14/08/2025 265.00p 268.50p 262.00p 265.00p 505007
13/08/2025 266.50p 269.50p 263.50p 263.50p 283124
12/08/2025 268.50p 270.50p 266.00p 266.00p 438968
11/08/2025 270.00p 274.00p 269.50p 270.00p 268366
08/08/2025 274.00p 274.50p 269.62p 270.00p 442480
07/08/2025 270.50p 275.00p 270.00p 273.50p 753814
06/08/2025 270.00p 271.00p 268.00p 270.50p 655310
05/08/2025 272.00p 272.50p 267.50p 270.00p 862965
04/08/2025 266.50p 271.50p 263.50p 270.00p 466973
01/08/2025 268.50p 273.00p 264.20p 266.00p 982971
31/07/2025 270.00p 273.00p 266.00p 271.00p 685654
30/07/2025 266.50p 270.50p 266.00p 267.00p 684676
29/07/2025 270.00p 270.50p 266.00p 267.00p 716113
28/07/2025 267.00p 269.00p 266.12p 268.00p 413098
25/07/2025 265.50p 267.00p 262.00p 266.00p 347058
24/07/2025 262.50p 265.46p 262.00p 263.00p 147237
23/07/2025 262.00p 263.50p 256.50p 263.50p 794636
22/07/2025 262.00p 262.00p 259.00p 260.50p 775372
21/07/2025 260.00p 262.00p 257.00p 261.50p 449097
18/07/2025 258.50p 259.50p 257.50p 259.50p 492065
17/07/2025 256.00p 258.28p 253.75p 258.00p 382036
16/07/2025 248.00p 254.00p 248.00p 253.00p 1004068
15/07/2025 251.50p 253.62p 249.00p 253.00p 442541
14/07/2025 248.50p 252.50p 247.00p 250.50p 365936
11/07/2025 249.00p 253.50p 248.00p 249.00p 248761
10/07/2025 251.50p 253.00p 249.00p 249.00p 232202
09/07/2025 249.00p 252.50p 249.00p 250.00p 464987
08/07/2025 250.00p 251.50p 244.00p 248.00p 342415
07/07/2025 249.00p 253.00p 245.00p 249.00p 430113
04/07/2025 249.50p 251.00p 246.10p 249.00p 119299
03/07/2025 249.50p 252.00p 246.50p 251.00p 193482
02/07/2025 247.50p 250.50p 246.88p 249.00p 288903
01/07/2025 247.00p 249.14p 245.50p 248.00p 959020
30/06/2025 245.00p 249.50p 245.00p 247.50p 200079
27/06/2025 245.00p 248.00p 244.31p 247.50p 429043
26/06/2025 244.50p 246.00p 242.50p 243.00p 195081
25/06/2025 244.00p 246.50p 243.50p 244.50p 267832
24/06/2025 246.00p 246.00p 243.50p 244.00p 238410
23/06/2025 240.00p 244.00p 240.00p 242.00p 262630
20/06/2025 240.50p 244.00p 240.25p 241.00p 460105
19/06/2025 241.00p 241.00p 239.50p 240.00p 339461
18/06/2025 241.50p 243.50p 240.00p 242.50p 498898
17/06/2025 237.50p 241.50p 237.50p 241.00p 598279
16/06/2025 240.50p 242.00p 238.80p 239.00p 376756
13/06/2025 239.00p 239.50p 236.50p 237.00p 201004
12/06/2025 240.50p 242.00p 238.50p 241.50p 364576
11/06/2025 242.00p 243.00p 241.00p 241.00p 264871
10/06/2025 241.50p 242.50p 239.50p 241.00p 409107
09/06/2025 241.00p 245.00p 239.00p 240.50p 638518
06/06/2025 243.00p 246.00p 238.83p 242.00p 2104674
05/06/2025 247.00p 248.50p 243.00p 244.00p 558286
04/06/2025 245.00p 247.00p 240.50p 246.50p 991140
03/06/2025 240.00p 245.00p 238.50p 245.00p 443799
02/06/2025 239.00p 241.50p 237.50p 240.00p 728391
30/05/2025 240.00p 246.50p 238.00p 239.50p 388503
29/05/2025 245.00p 246.47p 240.00p 240.50p 3105049
28/05/2025 238.00p 245.00p 238.00p 241.00p 2152673
27/05/2025 238.00p 245.00p 238.00p 241.00p 438147
23/05/2025 245.00p 247.00p 237.00p 237.50p 332609
22/05/2025 244.00p 246.00p 240.50p 243.00p 443174
21/05/2025 245.00p 249.00p 244.00p 246.00p 495731
20/05/2025 247.00p 249.50p 244.00p 247.00p 439303
19/05/2025 248.00p 252.86p 242.00p 248.00p 878493
16/05/2025 247.00p 249.00p 242.50p 249.00p 345034
15/05/2025 246.00p 248.00p 242.50p 246.00p 663578
14/05/2025 243.50p 248.50p 241.50p 247.50p 279888
13/05/2025 242.00p 247.00p 240.00p 246.50p 714074
12/05/2025 237.00p 245.50p 234.00p 242.50p 462352
09/05/2025 232.50p 236.50p 230.00p 235.50p 361555
08/05/2025 233.00p 234.50p 229.00p 232.00p 476772
07/05/2025 226.00p 232.50p 226.00p 231.00p 415546
06/05/2025 231.50p 233.00p 223.50p 230.00p 302278
02/05/2025 226.00p 232.50p 224.00p 231.00p 306471
01/05/2025 227.00p 231.50p 222.50p 229.50p 291103
30/04/2025 222.00p 227.00p 221.00p 223.00p 634031
29/04/2025 225.00p 226.00p 222.00p 226.00p 400053
28/04/2025 221.00p 223.50p 218.00p 223.00p 512438
25/04/2025 218.00p 221.50p 215.00p 221.50p 433889
24/04/2025 215.50p 218.50p 208.00p 218.00p 235680
23/04/2025 208.00p 217.48p 207.05p 214.50p 661413
22/04/2025 204.00p 205.50p 202.62p 205.50p 295770
17/04/2025 206.00p 209.31p 206.00p 208.00p 465050
16/04/2025 209.50p 210.00p 206.50p 209.50p 216908
15/04/2025 213.00p 213.22p 207.50p 211.00p 250010
14/04/2025 208.00p 214.50p 208.00p 212.00p 520342
11/04/2025 212.50p 214.67p 206.50p 206.50p 396825
10/04/2025 219.50p 222.98p 209.50p 210.50p 1341912
09/04/2025 203.00p 203.50p 193.80p 198.20p 507485
08/04/2025 205.00p 207.71p 197.40p 203.50p 1481405
07/04/2025 193.80p 206.72p 183.35p 196.00p 1669002
04/04/2025 208.00p 213.50p 194.17p 202.00p 1499986
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

*Close Price adjusted for both dividends and splits