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
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
31/05/2023 146.00p 147.80p 144.80p 144.80p 1207886
30/05/2023 145.00p 146.80p 145.00p 146.60p 981850
26/05/2023 143.80p 146.00p 141.20p 145.20p 313633
25/05/2023 143.00p 144.60p 142.00p 143.60p 566668
24/05/2023 141.40p 143.20p 139.40p 141.00p 605429
23/05/2023 144.80p 146.40p 141.54p 145.00p 1056449
22/05/2023 145.00p 145.00p 141.94p 143.60p 371683
19/05/2023 141.60p 144.59p 139.73p 143.60p 1000082
18/05/2023 138.40p 142.20p 137.71p 142.00p 273947
17/05/2023 137.60p 138.60p 136.87p 138.00p 600736
16/05/2023 138.20p 140.20p 138.00p 138.60p 260157
15/05/2023 138.80p 139.60p 136.95p 138.60p 341281
12/05/2023 139.00p 140.60p 138.82p 139.00p 646930
11/05/2023 139.00p 140.47p 137.05p 139.60p 559652
10/05/2023 137.20p 139.00p 135.63p 139.00p 845078
09/05/2023 136.20p 137.05p 136.02p 137.00p 798703
05/05/2023 135.00p 135.80p 133.90p 135.20p 327167
04/05/2023 132.40p 136.00p 132.40p 133.80p 419059
03/05/2023 132.40p 134.00p 132.40p 132.80p 538722
02/05/2023 135.80p 138.40p 132.11p 133.00p 1068006
28/04/2023 137.00p 138.00p 135.00p 136.40p 1149373
27/04/2023 136.00p 137.20p 134.90p 135.40p 798936
26/04/2023 136.40p 137.40p 134.00p 135.60p 701017
25/04/2023 135.60p 138.00p 135.00p 136.20p 1217296
24/04/2023 137.60p 137.88p 135.60p 135.60p 434495
21/04/2023 138.00p 139.80p 136.80p 137.00p 587465
20/04/2023 139.00p 140.60p 138.50p 138.80p 246558
19/04/2023 140.00p 141.09p 139.60p 139.60p 871136
18/04/2023 142.00p 143.20p 141.20p 141.40p 651852
17/04/2023 140.60p 142.60p 140.60p 141.80p 1270235
14/04/2023 141.40p 142.60p 141.00p 142.10p 571472
13/04/2023 140.40p 142.00p 139.27p 141.00p 383795
12/04/2023 140.80p 142.80p 139.40p 139.40p 1090573
11/04/2023 140.00p 142.00p 138.37p 141.10p 975393
06/04/2023 141.00p 141.00p 138.80p 139.80p 478073
05/04/2023 142.20p 144.00p 139.00p 139.00p 667058
04/04/2023 144.00p 144.00p 142.00p 142.20p 970396
03/04/2023 143.40p 144.60p 142.20p 142.40p 920184
31/03/2023 142.60p 143.83p 140.00p 142.00p 491965
30/03/2023 140.80p 143.60p 140.17p 142.20p 688103
29/03/2023 138.60p 140.20p 138.20p 140.00p 876336
28/03/2023 141.00p 141.00p 137.20p 137.80p 1476583
27/03/2023 138.20p 141.00p 137.20p 139.00p 1287076
24/03/2023 139.20p 140.73p 138.00p 138.20p 677793
23/03/2023 139.00p 142.10p 135.80p 139.60p 1597963
22/03/2023 138.40p 140.80p 137.65p 140.20p 757782
21/03/2023 138.00p 140.40p 137.32p 139.60p 1448029
20/03/2023 137.20p 140.40p 135.87p 137.20p 536596
17/03/2023 143.00p 145.20p 140.20p 140.20p 771526
16/03/2023 141.00p 144.20p 140.35p 142.20p 862010
15/03/2023 140.20p 146.60p 137.00p 141.80p 1906018
14/03/2023 143.80p 146.80p 138.95p 145.80p 556287
13/03/2023 148.00p 148.00p 137.90p 141.20p 1238770
10/03/2023 148.00p 149.05p 144.00p 146.80p 775073
09/03/2023 150.40p 152.80p 149.92p 151.50p 591834
08/03/2023 151.40p 153.00p 150.80p 151.80p 390904
07/03/2023 154.00p 155.12p 150.60p 152.40p 304647
06/03/2023 154.80p 155.40p 153.00p 154.60p 495491
03/03/2023 151.60p 153.52p 150.37p 153.20p 330420
02/03/2023 148.60p 152.03p 147.32p 150.00p 1495562
01/03/2023 150.40p 151.20p 149.00p 149.00p 392664
28/02/2023 150.00p 150.20p 149.06p 149.60p 689730
27/02/2023 151.80p 152.40p 150.00p 150.00p 811543
24/02/2023 152.80p 153.40p 150.40p 150.80p 270407
23/02/2023 154.40p 157.00p 151.60p 152.00p 525186
22/02/2023 153.00p 155.20p 152.40p 153.00p 420633
21/02/2023 157.00p 159.00p 153.60p 153.60p 750070
20/02/2023 159.00p 159.03p 156.00p 157.40p 485699
17/02/2023 162.00p 163.28p 157.77p 159.80p 632171
16/02/2023 166.00p 167.40p 162.55p 164.00p 1274635
15/02/2023 159.60p 165.00p 158.34p 165.00p 639927
14/02/2023 158.80p 160.44p 156.00p 159.40p 743828
13/02/2023 156.60p 158.40p 154.73p 158.40p 679124
10/02/2023 160.00p 160.00p 154.40p 156.40p 742728
09/02/2023 158.40p 161.60p 158.20p 158.20p 361783
08/02/2023 159.60p 161.40p 158.40p 159.00p 525750
07/02/2023 160.00p 161.18p 158.00p 158.80p 392066
06/02/2023 160.00p 161.80p 158.40p 160.60p 554599
03/02/2023 160.00p 162.00p 158.20p 162.00p 662402
02/02/2023 152.80p 161.40p 150.50p 161.20p 1024065
01/02/2023 150.20p 152.00p 150.00p 150.20p 490058
31/01/2023 149.00p 151.40p 147.81p 150.20p 251256
30/01/2023 152.40p 153.00p 149.20p 150.20p 839836
27/01/2023 153.20p 154.00p 150.14p 151.40p 1039239
26/01/2023 152.00p 153.80p 148.76p 151.00p 513685
25/01/2023 150.00p 152.00p 146.56p 148.20p 536657
24/01/2023 150.80p 152.80p 149.00p 150.80p 999963
23/01/2023 149.40p 152.20p 148.16p 151.40p 550059
20/01/2023 147.40p 149.00p 146.73p 147.80p 718490
19/01/2023 150.40p 152.60p 147.20p 147.20p 643628
18/01/2023 153.20p 155.00p 151.80p 152.00p 486768
17/01/2023 152.40p 153.60p 151.60p 152.80p 743865
16/01/2023 152.20p 153.80p 151.54p 152.20p 362930
13/01/2023 152.00p 153.86p 150.60p 152.00p 552635
12/01/2023 153.40p 154.00p 150.00p 151.00p 350146
11/01/2023 149.00p 152.40p 149.00p 151.20p 515781
10/01/2023 150.00p 150.60p 148.40p 149.10p 311417
09/01/2023 147.40p 150.60p 146.63p 149.00p 506961
06/01/2023 146.00p 149.09p 146.00p 149.00p 627979
05/01/2023 148.60p 151.42p 147.57p 148.20p 317792
04/01/2023 148.00p 149.00p 146.73p 148.60p 590119
03/01/2023 148.60p 152.00p 145.60p 148.00p 824600
30/12/2022 149.60p 152.60p 147.20p 147.50p 103650
29/12/2022 145.80p 149.60p 144.73p 148.60p 311593
28/12/2022 148.40p 149.57p 145.42p 145.80p 925229
23/12/2022 150.80p 153.20p 148.60p 150.10p 224732
22/12/2022 154.00p 155.80p 148.60p 149.80p 434051
21/12/2022 152.80p 156.40p 152.20p 153.80p 625139
20/12/2022 154.00p 157.80p 152.60p 152.60p 762537
19/12/2022 156.40p 159.00p 154.20p 154.20p 359069
16/12/2022 158.00p 162.40p 156.58p 158.00p 448199
15/12/2022 162.40p 163.91p 158.00p 159.00p 261850
14/12/2022 160.00p 162.25p 159.00p 162.20p 317826
13/12/2022 160.40p 165.40p 159.21p 162.00p 440170
12/12/2022 159.00p 159.60p 157.53p 159.00p 253150
09/12/2022 159.20p 160.60p 158.40p 159.00p 185681
08/12/2022 156.00p 159.60p 154.80p 158.40p 457097
07/12/2022 156.20p 158.11p 155.00p 157.60p 645891
06/12/2022 160.80p 160.80p 156.20p 156.20p 513774
05/12/2022 163.40p 164.80p 161.77p 162.10p 213161
02/12/2022 162.20p 165.12p 158.80p 163.40p 432707
01/12/2022 163.80p 169.00p 161.99p 162.60p 731257
30/11/2022 157.80p 160.80p 157.80p 160.20p 573810
29/11/2022 161.60p 162.80p 158.40p 158.80p 259446
28/11/2022 159.20p 161.00p 158.00p 159.00p 288564
25/11/2022 160.80p 162.00p 159.18p 160.20p 287065
24/11/2022 161.20p 162.00p 159.60p 160.60p 673123
23/11/2022 161.40p 162.00p 159.40p 160.00p 629869
22/11/2022 161.00p 162.20p 159.74p 161.00p 469409
21/11/2022 162.80p 163.64p 160.57p 162.20p 429791
18/11/2022 164.80p 167.00p 162.89p 163.00p 403671
17/11/2022 168.80p 169.60p 165.00p 165.00p 212503
16/11/2022 173.60p 175.60p 167.54p 169.40p 1722077
15/11/2022 170.80p 175.60p 170.14p 175.60p 1224848
14/11/2022 171.60p 173.40p 169.80p 169.80p 275961
11/11/2022 169.80p 174.60p 166.99p 170.00p 881140
10/11/2022 159.60p 166.39p 155.26p 166.00p 924918
09/11/2022 157.20p 160.20p 156.20p 156.20p 470325
08/11/2022 161.80p 161.80p 157.80p 159.00p 500666
07/11/2022 162.00p 163.20p 159.00p 159.80p 520232
04/11/2022 165.60p 168.00p 160.00p 161.80p 1309281
03/11/2022 160.20p 166.80p 157.00p 166.20p 904768
02/11/2022 170.80p 170.80p 164.20p 165.20p 268268
01/11/2022 168.80p 169.60p 166.95p 167.60p 501813
31/10/2022 165.80p 167.80p 163.60p 165.00p 870176
28/10/2022 166.40p 167.40p 162.60p 165.20p 331622
27/10/2022 165.40p 170.00p 165.20p 168.20p 444999

*Close Price adjusted for both dividends and splits