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
12/03/2024 192.40p 192.40p 189.60p 189.60p 337469
11/03/2024 190.00p 192.00p 189.00p 190.00p 363042
08/03/2024 191.40p 193.21p 190.08p 192.80p 819566
07/03/2024 188.40p 191.20p 187.60p 190.60p 255396
06/03/2024 188.60p 191.00p 188.03p 189.00p 530598
05/03/2024 189.80p 191.80p 188.00p 188.00p 426847
04/03/2024 193.00p 193.00p 190.40p 191.00p 324128
01/03/2024 191.60p 193.00p 190.20p 193.00p 335355
29/02/2024 191.40p 192.20p 189.00p 189.60p 534260
28/02/2024 190.00p 191.00p 187.99p 190.20p 587959
27/02/2024 189.00p 190.40p 187.17p 190.20p 366093
26/02/2024 187.80p 189.00p 186.20p 188.00p 274494
23/02/2024 187.00p 189.00p 186.60p 187.80p 1830519
22/02/2024 185.00p 188.80p 185.00p 187.20p 397197
21/02/2024 183.60p 184.20p 182.80p 183.00p 403142
20/02/2024 186.20p 188.00p 183.60p 183.60p 459638
19/02/2024 187.80p 189.80p 187.00p 189.80p 261738
16/02/2024 191.40p 192.00p 188.00p 189.00p 257629
15/02/2024 187.80p 190.20p 187.20p 190.00p 368735
14/02/2024 186.80p 188.71p 185.95p 187.40p 670882
13/02/2024 189.00p 190.00p 186.40p 187.40p 1850952
12/02/2024 186.00p 190.54p 186.00p 190.40p 1010890
09/02/2024 184.40p 187.56p 183.82p 187.40p 571829
08/02/2024 182.80p 184.53p 182.20p 184.40p 346335
07/02/2024 181.60p 182.80p 181.00p 182.80p 816403
06/02/2024 182.00p 183.80p 181.00p 181.20p 874483
05/02/2024 179.20p 182.20p 179.10p 180.20p 1797550
02/02/2024 182.00p 182.30p 179.40p 179.40p 602246
01/02/2024 179.80p 180.80p 176.40p 177.00p 190721
31/01/2024 181.40p 182.80p 176.20p 179.80p 451149
30/01/2024 181.00p 183.60p 179.00p 182.00p 1331383
29/01/2024 178.60p 180.80p 178.14p 179.20p 372210
26/01/2024 179.00p 180.80p 177.20p 179.20p 2461377
25/01/2024 179.00p 179.81p 176.60p 179.00p 653355
24/01/2024 179.00p 180.20p 179.00p 179.60p 1490859
23/01/2024 178.00p 179.60p 178.00p 179.00p 1376723
22/01/2024 177.60p 179.60p 176.00p 178.40p 2044860
19/01/2024 176.60p 177.20p 174.60p 174.80p 435710
18/01/2024 177.60p 179.20p 173.40p 176.40p 911307
17/01/2024 174.60p 178.60p 173.00p 174.20p 309290
16/01/2024 177.20p 180.60p 176.40p 176.80p 528928
15/01/2024 178.80p 181.40p 176.00p 177.00p 4760328
12/01/2024 179.20p 181.00p 178.80p 179.80p 456274
11/01/2024 178.80p 181.40p 178.00p 178.80p 793357
10/01/2024 175.00p 179.00p 173.20p 179.00p 273656
09/01/2024 173.60p 178.00p 173.00p 176.60p 1320392
08/01/2024 175.00p 175.00p 171.25p 172.60p 595007
05/01/2024 173.40p 176.80p 172.60p 172.80p 562951
04/01/2024 176.00p 176.20p 174.00p 174.60p 382807
03/01/2024 177.60p 177.64p 175.00p 176.00p 568405
02/01/2024 179.80p 180.77p 177.80p 178.20p 469035
29/12/2023 179.40p 181.00p 178.00p 180.40p 205809
28/12/2023 179.40p 181.00p 176.42p 181.00p 579178
27/12/2023 178.80p 180.20p 177.38p 178.80p 205357
22/12/2023 177.00p 180.00p 176.24p 178.60p 97392
21/12/2023 180.00p 180.00p 176.40p 177.40p 252706
20/12/2023 178.00p 180.40p 176.70p 179.00p 405449
19/12/2023 178.00p 178.00p 175.80p 177.60p 435453
18/12/2023 177.80p 178.00p 175.00p 175.20p 356617
15/12/2023 175.00p 178.00p 172.60p 175.20p 694224
14/12/2023 170.00p 174.40p 169.83p 174.40p 351114
13/12/2023 169.20p 169.20p 165.00p 169.00p 522778
12/12/2023 166.20p 169.60p 164.60p 167.00p 300230
11/12/2023 167.60p 169.20p 164.80p 167.20p 334009
08/12/2023 167.00p 168.09p 165.57p 166.80p 111171
07/12/2023 165.00p 166.20p 164.60p 166.00p 201056
06/12/2023 165.00p 167.00p 164.00p 165.60p 497275
05/12/2023 162.60p 164.20p 161.25p 164.00p 1155473
04/12/2023 162.80p 164.60p 160.40p 164.00p 1083894
01/12/2023 162.00p 163.40p 161.55p 163.40p 344122
30/11/2023 162.00p 163.80p 161.42p 162.60p 1544141
29/11/2023 159.20p 163.00p 158.20p 162.40p 2278167
28/11/2023 158.80p 160.00p 158.14p 160.00p 270696
27/11/2023 160.20p 161.60p 156.80p 160.40p 399628
24/11/2023 160.20p 161.20p 158.60p 158.60p 323213
23/11/2023 159.20p 161.05p 158.75p 160.10p 133244
22/11/2023 158.80p 161.00p 158.20p 160.20p 310290
21/11/2023 159.60p 160.80p 158.20p 159.00p 500990
20/11/2023 158.60p 160.72p 157.94p 160.20p 419467
17/11/2023 158.80p 159.80p 158.60p 159.60p 196862
16/11/2023 160.00p 160.60p 158.60p 159.20p 286197
15/11/2023 157.80p 160.40p 157.29p 160.40p 750487
14/11/2023 150.60p 157.60p 150.60p 157.40p 1147300
13/11/2023 151.00p 153.00p 150.20p 153.00p 568715
10/11/2023 153.00p 153.00p 150.63p 151.20p 340323
09/11/2023 150.80p 154.60p 150.20p 153.80p 768658
08/11/2023 150.80p 151.60p 149.53p 151.20p 566866
07/11/2023 146.40p 150.20p 146.27p 150.20p 794589
06/11/2023 147.80p 148.60p 146.60p 148.00p 425966
03/11/2023 143.20p 147.80p 142.60p 147.80p 593745
02/11/2023 139.00p 144.13p 137.00p 143.80p 1665701
01/11/2023 138.00p 138.28p 136.88p 138.00p 348086
31/10/2023 136.60p 138.40p 136.60p 137.40p 283629
30/10/2023 138.00p 138.15p 136.25p 138.00p 1106309
27/10/2023 136.00p 138.40p 135.20p 136.00p 371712
26/10/2023 136.40p 137.40p 135.00p 135.60p 921726
25/10/2023 139.20p 140.20p 138.20p 139.40p 1000341
24/10/2023 137.00p 139.60p 137.00p 139.40p 372538
23/10/2023 137.60p 138.20p 137.00p 137.80p 391831
20/10/2023 141.00p 142.20p 137.30p 138.00p 772347
19/10/2023 142.00p 142.55p 141.43p 142.20p 227442
18/10/2023 143.00p 145.00p 142.40p 142.90p 361606
17/10/2023 144.60p 146.60p 143.00p 143.40p 927933
16/10/2023 144.40p 145.20p 143.80p 144.00p 491101
13/10/2023 147.20p 147.40p 145.00p 145.80p 452220
12/10/2023 148.40p 149.20p 147.40p 148.00p 287430
11/10/2023 147.60p 149.11p 147.55p 148.00p 263431
10/10/2023 148.00p 149.80p 146.00p 148.80p 212611
09/10/2023 146.00p 149.00p 144.62p 146.80p 386934
06/10/2023 146.60p 148.80p 144.78p 147.60p 314233
05/10/2023 145.80p 146.80p 145.20p 146.40p 822363
04/10/2023 145.80p 149.60p 144.20p 145.20p 637043
03/10/2023 148.20p 149.60p 145.80p 145.80p 292240
02/10/2023 148.80p 151.40p 148.00p 148.60p 392285
29/09/2023 148.60p 150.00p 146.03p 148.80p 305292
28/09/2023 146.40p 148.00p 145.20p 146.80p 570469
27/09/2023 146.80p 147.40p 146.40p 146.40p 249378
26/09/2023 146.80p 149.00p 146.30p 146.60p 345374
25/09/2023 147.60p 151.80p 146.60p 146.80p 438970
22/09/2023 149.40p 151.00p 148.00p 148.60p 1194203
21/09/2023 153.00p 153.40p 149.00p 149.00p 386355
20/09/2023 154.20p 154.80p 152.80p 152.80p 360110
19/09/2023 155.00p 156.69p 152.60p 153.00p 229790
18/09/2023 155.40p 157.40p 155.00p 156.00p 349116
15/09/2023 157.00p 158.00p 156.40p 157.00p 481915
14/09/2023 156.40p 158.40p 156.16p 158.20p 503359
13/09/2023 156.60p 158.20p 156.00p 156.80p 178445
12/09/2023 157.80p 158.80p 155.25p 157.40p 406082
11/09/2023 157.20p 158.40p 156.20p 157.40p 533026
08/09/2023 157.40p 157.80p 155.51p 157.40p 421646
07/09/2023 157.60p 158.80p 155.94p 157.20p 220890
06/09/2023 154.60p 158.60p 154.34p 158.20p 606481
05/09/2023 156.00p 158.00p 156.00p 157.40p 639835
04/09/2023 156.80p 158.00p 154.79p 156.80p 566564
01/09/2023 155.00p 156.00p 153.84p 156.00p 467060
31/08/2023 152.80p 155.20p 151.40p 155.20p 431583
30/08/2023 152.20p 154.60p 150.40p 154.00p 430899
29/08/2023 148.00p 153.40p 148.00p 153.20p 527337
25/08/2023 147.00p 149.40p 147.00p 148.00p 91921
24/08/2023 153.00p 153.80p 147.28p 148.00p 317035
23/08/2023 148.00p 149.60p 147.60p 149.00p 345953
22/08/2023 148.20p 152.80p 147.40p 147.40p 602151
21/08/2023 147.60p 151.00p 147.00p 147.00p 518640
18/08/2023 149.60p 153.80p 147.60p 148.00p 336771
17/08/2023 151.60p 155.60p 150.20p 150.20p 253999
16/08/2023 152.00p 154.00p 151.40p 151.40p 317860
15/08/2023 153.20p 155.00p 151.40p 152.00p 363334
14/08/2023 153.20p 155.97p 153.20p 153.20p 115929
11/08/2023 155.00p 156.00p 153.40p 154.40p 482035
10/08/2023 157.00p 158.79p 156.20p 156.40p 572160
09/08/2023 157.00p 161.00p 155.00p 155.80p 311564
08/08/2023 159.60p 163.80p 156.60p 156.80p 257597
07/08/2023 160.60p 163.40p 159.20p 159.80p 229471
04/08/2023 160.60p 160.80p 159.30p 160.80p 504553
03/08/2023 160.00p 161.00p 159.32p 159.60p 165116
02/08/2023 161.00p 164.20p 160.00p 160.40p 252373
01/08/2023 164.00p 165.20p 163.67p 164.60p 731995
31/07/2023 164.40p 165.00p 162.40p 165.00p 425838
28/07/2023 162.60p 164.20p 160.20p 163.00p 487996
27/07/2023 160.80p 164.00p 159.70p 163.60p 499175
26/07/2023 161.60p 162.20p 158.00p 159.40p 284184
25/07/2023 160.00p 162.40p 157.80p 161.00p 271002
24/07/2023 161.00p 161.44p 159.17p 161.00p 250259
21/07/2023 160.00p 163.62p 159.20p 161.00p 273801
20/07/2023 162.60p 163.46p 160.76p 162.20p 416423
19/07/2023 159.80p 164.40p 157.51p 164.40p 1015683
18/07/2023 157.40p 158.33p 156.01p 157.80p 212780
17/07/2023 157.40p 158.40p 155.94p 157.60p 183941
14/07/2023 157.00p 158.00p 155.00p 158.00p 372072
13/07/2023 156.80p 157.20p 153.60p 157.20p 625842
12/07/2023 153.00p 155.80p 151.20p 155.60p 735119
11/07/2023 152.00p 153.80p 150.20p 152.60p 239830
10/07/2023 150.40p 152.84p 150.38p 152.80p 149010
07/07/2023 152.40p 155.80p 151.40p 153.00p 94062
06/07/2023 153.80p 156.00p 151.20p 152.20p 183292
05/07/2023 155.20p 155.20p 153.58p 155.20p 419096
04/07/2023 153.80p 156.80p 152.40p 155.00p 772128
03/07/2023 156.20p 156.20p 152.20p 152.20p 805590
30/06/2023 153.00p 156.80p 153.00p 154.00p 258576
29/06/2023 153.20p 155.78p 152.67p 154.40p 679024
28/06/2023 152.40p 155.25p 149.47p 153.40p 352576
27/06/2023 149.60p 152.40p 149.17p 150.00p 272978
26/06/2023 150.20p 152.60p 149.00p 151.00p 394250
23/06/2023 153.60p 154.00p 150.80p 151.40p 396547
22/06/2023 154.60p 154.80p 151.33p 154.40p 991933
21/06/2023 154.00p 156.80p 153.00p 153.80p 702901
20/06/2023 154.00p 157.00p 152.96p 154.00p 338973
19/06/2023 155.00p 157.08p 154.20p 154.60p 309353
16/06/2023 157.80p 159.60p 155.72p 156.80p 539173
15/06/2023 155.00p 156.20p 155.00p 156.20p 231925
14/06/2023 157.00p 158.60p 154.60p 156.40p 299589
13/06/2023 157.20p 158.80p 153.00p 157.40p 420640
12/06/2023 156.00p 156.60p 154.60p 156.00p 329677
09/06/2023 153.80p 155.40p 152.45p 154.10p 969343
08/06/2023 152.40p 154.00p 151.59p 153.80p 466457
07/06/2023 155.60p 156.60p 153.20p 153.20p 336980
06/06/2023 155.00p 156.80p 152.96p 156.00p 757508
05/06/2023 154.00p 154.80p 150.60p 154.00p 456166
02/06/2023 148.80p 153.60p 145.80p 153.60p 844322
01/06/2023 145.20p 148.60p 144.47p 148.20p 375442

*Close Price adjusted for both dividends and splits