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
12/08/2022 194.20p 195.47p 189.80p 194.80p 568279
11/08/2022 194.00p 197.33p 191.60p 194.20p 1212445
10/08/2022 184.20p 193.27p 183.40p 193.00p 1695904
09/08/2022 192.60p 196.00p 184.00p 184.40p 1239213
08/08/2022 188.80p 193.00p 184.00p 190.00p 354288
05/08/2022 189.00p 192.33p 182.69p 186.80p 857471
04/08/2022 186.80p 190.40p 184.00p 187.00p 797536
03/08/2022 179.00p 185.15p 177.33p 184.00p 1013470
02/08/2022 172.80p 178.53p 172.60p 177.40p 240333
01/08/2022 176.40p 180.40p 173.42p 177.20p 571266
29/07/2022 178.00p 179.20p 174.96p 175.00p 846427
28/07/2022 176.00p 179.20p 170.24p 173.20p 507238
27/07/2022 171.00p 174.40p 168.86p 172.80p 620228
26/07/2022 173.60p 174.00p 168.40p 169.80p 942368
25/07/2022 173.00p 174.60p 169.60p 171.20p 1373439
22/07/2022 173.60p 181.40p 170.00p 170.00p 1513832
21/07/2022 173.00p 174.40p 171.80p 173.20p 824730
20/07/2022 166.00p 173.80p 162.79p 173.40p 966396
19/07/2022 162.60p 163.40p 160.43p 162.00p 333314
18/07/2022 163.20p 164.80p 160.20p 162.60p 217208
15/07/2022 158.40p 161.00p 157.20p 159.00p 224079
14/07/2022 160.20p 161.85p 156.40p 157.60p 310713
13/07/2022 159.00p 161.80p 156.65p 161.00p 394141
12/07/2022 160.60p 163.80p 158.80p 159.80p 711228
11/07/2022 162.20p 165.80p 160.60p 163.40p 456240
08/07/2022 164.00p 166.20p 161.88p 165.60p 801035
07/07/2022 161.00p 163.80p 159.60p 163.20p 869197
06/07/2022 157.60p 162.80p 154.96p 160.00p 705283
05/07/2022 153.20p 156.20p 150.80p 154.40p 501808
04/07/2022 152.60p 155.80p 151.43p 152.60p 299539
01/07/2022 151.20p 154.36p 147.92p 151.60p 374682
30/06/2022 155.00p 155.00p 148.11p 149.80p 590031
29/06/2022 155.00p 156.40p 151.42p 153.40p 642297
28/06/2022 163.00p 163.41p 156.40p 157.40p 1039276
27/06/2022 157.00p 163.99p 157.00p 160.40p 1083915
24/06/2022 155.00p 160.00p 153.49p 158.20p 941813
23/06/2022 148.40p 153.60p 147.40p 153.00p 984216
22/06/2022 154.00p 154.00p 147.10p 149.00p 1784902
21/06/2022 151.40p 154.60p 147.54p 154.00p 715654
20/06/2022 149.40p 151.00p 146.40p 149.00p 417213
17/06/2022 153.00p 153.00p 145.80p 148.60p 7307873
16/06/2022 159.60p 161.80p 150.00p 150.00p 1436535
15/06/2022 158.40p 161.43p 156.28p 160.00p 563036
14/06/2022 158.00p 158.00p 153.00p 156.20p 1421764
13/06/2022 153.40p 153.52p 151.00p 152.00p 2540711
10/06/2022 166.00p 166.00p 156.00p 156.00p 970571
09/06/2022 165.40p 168.40p 163.20p 163.20p 713683
08/06/2022 166.00p 167.80p 161.20p 166.00p 1543886
07/06/2022 160.20p 164.20p 160.00p 160.20p 1729624
06/06/2022 167.00p 170.40p 160.60p 162.80p 1734254
01/06/2022 168.00p 171.60p 165.60p 165.60p 919542
31/05/2022 172.40p 175.81p 167.60p 168.00p 692884
30/05/2022 165.60p 178.00p 165.20p 175.80p 1379600
27/05/2022 155.00p 166.60p 155.00p 166.60p 1923758
26/05/2022 149.20p 159.20p 147.20p 158.80p 1151769
25/05/2022 147.40p 151.09p 143.80p 148.80p 893664
24/05/2022 153.00p 155.83p 145.77p 146.00p 1022369
23/05/2022 158.00p 158.00p 152.00p 155.00p 679973
20/05/2022 162.00p 162.00p 151.80p 155.00p 2823582
19/05/2022 155.60p 160.00p 145.40p 160.00p 1990131
18/05/2022 162.20p 168.33p 158.00p 158.00p 1372974
17/05/2022 163.20p 169.42p 159.27p 164.00p 1801313
16/05/2022 170.00p 170.92p 162.60p 162.60p 1325084
13/05/2022 165.80p 170.00p 159.00p 168.80p 2408537
12/05/2022 160.40p 163.80p 146.20p 162.20p 2715241
11/05/2022 168.00p 168.00p 162.40p 163.40p 1217997
10/05/2022 171.00p 171.00p 163.60p 167.80p 2318124
09/05/2022 170.00p 176.61p 160.71p 167.80p 2731424
06/05/2022 187.00p 189.80p 175.60p 177.00p 2059925
05/05/2022 197.20p 205.00p 189.20p 189.40p 910784
04/05/2022 195.40p 196.99p 192.40p 193.60p 931831
03/05/2022 202.00p 202.14p 195.20p 195.20p 973924
02/05/2022 206.50p 208.00p 199.00p 200.00p 723817
29/04/2022 206.50p 208.00p 199.00p 200.00p 717949
28/04/2022 202.50p 205.24p 200.00p 201.50p 736786
27/04/2022 201.50p 208.00p 200.87p 202.00p 465166
26/04/2022 203.00p 207.00p 201.00p 203.00p 1184400
25/04/2022 199.60p 204.50p 196.37p 203.00p 1413245
22/04/2022 212.00p 214.50p 205.00p 205.00p 684402
21/04/2022 219.00p 221.50p 215.00p 215.00p 277930
20/04/2022 217.00p 222.51p 216.80p 217.00p 263308
19/04/2022 221.00p 226.80p 215.49p 221.50p 730646
18/04/2022 225.00p 228.50p 221.00p 221.50p 663520
15/04/2022 225.00p 228.50p 221.00p 221.50p 663520
14/04/2022 225.00p 228.50p 221.00p 221.50p 663520
13/04/2022 224.00p 229.00p 223.50p 226.50p 408670
12/04/2022 226.00p 231.70p 223.00p 224.50p 992309
11/04/2022 232.00p 234.20p 225.75p 226.50p 569670
08/04/2022 235.00p 240.50p 232.50p 236.00p 402139
07/04/2022 233.00p 239.40p 233.00p 235.00p 513292
06/04/2022 245.00p 250.00p 234.00p 234.00p 545457
05/04/2022 244.00p 253.00p 244.00p 245.00p 786153
04/04/2022 247.00p 252.52p 245.41p 251.50p 799783
01/04/2022 242.50p 251.50p 240.50p 246.00p 419501
31/03/2022 241.50p 253.00p 241.50p 246.00p 536583
30/03/2022 245.50p 253.00p 244.50p 246.00p 809468
29/03/2022 238.00p 251.50p 237.00p 251.00p 734263
28/03/2022 234.50p 240.50p 232.00p 238.00p 741826
25/03/2022 243.50p 243.50p 231.94p 234.00p 480102
24/03/2022 244.00p 244.52p 234.94p 237.50p 556719
23/03/2022 240.00p 244.00p 235.00p 242.00p 1480027
22/03/2022 239.00p 241.37p 235.50p 240.50p 1241278
21/03/2022 237.00p 243.00p 233.50p 236.00p 963307
18/03/2022 228.00p 237.00p 227.31p 237.00p 1721112
17/03/2022 218.50p 226.00p 216.55p 226.00p 1971073
16/03/2022 206.50p 216.50p 205.23p 216.50p 1452308
15/03/2022 197.40p 201.50p 194.80p 198.40p 673097
14/03/2022 204.00p 208.80p 197.00p 200.00p 1107773
11/03/2022 206.50p 209.50p 201.50p 202.00p 1017759
10/03/2022 205.00p 207.00p 199.41p 203.00p 1567255
09/03/2022 201.00p 204.50p 194.00p 202.50p 1139004
08/03/2022 199.00p 199.32p 190.50p 191.40p 2204731
07/03/2022 200.50p 209.05p 193.25p 199.80p 1119684
04/03/2022 211.50p 218.00p 204.50p 208.50p 1215741
03/03/2022 222.00p 226.00p 214.50p 217.00p 673031
02/03/2022 220.00p 224.43p 219.00p 221.50p 666093
01/03/2022 226.50p 230.00p 217.38p 223.50p 609297
28/02/2022 216.00p 227.50p 212.36p 227.50p 770938
25/02/2022 215.50p 226.00p 210.94p 219.00p 1400623
24/02/2022 200.50p 213.00p 191.60p 210.00p 2504014
23/02/2022 212.50p 215.50p 204.50p 204.50p 917219
22/02/2022 205.00p 215.50p 199.63p 209.50p 2319559
21/02/2022 218.50p 220.00p 205.00p 210.00p 1215560
18/02/2022 223.00p 225.00p 215.00p 218.00p 714322
17/02/2022 229.00p 232.00p 224.50p 226.00p 698312
16/02/2022 241.50p 243.96p 229.10p 229.50p 564310
15/02/2022 235.00p 240.18p 230.49p 237.50p 575296
14/02/2022 232.50p 236.00p 226.35p 234.00p 612678
11/02/2022 235.50p 244.80p 234.50p 239.50p 737330
10/02/2022 245.50p 254.36p 241.00p 246.00p 1054939
09/02/2022 239.50p 245.08p 236.00p 242.50p 1063044
08/02/2022 238.50p 240.66p 232.50p 235.00p 755746
07/02/2022 231.00p 241.50p 231.00p 237.50p 1215834
04/02/2022 231.00p 233.00p 222.00p 230.00p 1083617
03/02/2022 231.00p 231.00p 222.00p 225.50p 1514802
02/02/2022 239.50p 250.00p 233.00p 233.00p 1492468
01/02/2022 239.00p 247.11p 233.50p 239.50p 2115840
31/01/2022 226.00p 235.50p 221.79p 234.00p 2760349
28/01/2022 221.00p 229.84p 208.82p 216.50p 1747781
27/01/2022 225.50p 231.00p 221.00p 225.00p 1747797
26/01/2022 226.00p 236.00p 222.18p 234.50p 1698190
25/01/2022 218.50p 227.50p 216.37p 220.50p 1656472
24/01/2022 228.00p 229.00p 205.41p 213.00p 5677708
21/01/2022 240.00p 240.00p 226.60p 230.50p 3171367
20/01/2022 240.00p 249.50p 240.00p 247.00p 1127751
19/01/2022 241.50p 249.00p 234.47p 241.00p 1405167
18/01/2022 251.00p 255.00p 238.33p 242.50p 2279119
17/01/2022 254.00p 258.00p 251.50p 252.00p 741073
14/01/2022 257.00p 260.50p 245.50p 252.50p 1104424
13/01/2022 274.50p 274.50p 259.00p 262.50p 1165438
12/01/2022 274.00p 281.50p 267.50p 269.00p 1291559
10/01/2022 269.50p 273.48p 253.65p 256.50p 1833473
07/01/2022 273.50p 276.85p 268.00p 268.50p 1337007
06/01/2022 286.50p 286.50p 273.00p 274.50p 2775900
05/01/2022 302.50p 303.60p 289.24p 291.00p 1480145
04/01/2022 315.00p 317.30p 298.50p 303.50p 1505391
03/01/2022 316.00p 316.00p 311.00p 312.50p 227656
31/12/2021 316.00p 316.00p 311.00p 312.50p 227656
30/12/2021 313.50p 315.50p 310.65p 314.50p 309984
29/12/2021 322.00p 322.00p 309.50p 310.50p 595014
28/12/2021 320.00p 323.00p 317.58p 319.00p 226004
27/12/2021 320.00p 323.00p 317.58p 319.00p 226004
24/12/2021 320.00p 323.00p 317.58p 319.00p 226004
23/12/2021 321.50p 321.50p 317.00p 318.50p 298885
22/12/2021 317.00p 324.50p 317.00p 318.50p 514177
21/12/2021 320.50p 321.88p 316.00p 316.50p 464674
20/12/2021 320.00p 322.50p 311.50p 316.50p 1018369
17/12/2021 320.00p 325.00p 312.87p 325.00p 1152530
16/12/2021 330.50p 332.10p 320.42p 321.50p 675822
15/12/2021 324.00p 324.90p 317.00p 317.50p 600200
14/12/2021 326.50p 329.00p 319.50p 320.50p 570918
13/12/2021 336.00p 336.00p 323.83p 324.00p 417619
10/12/2021 331.00p 332.00p 327.16p 331.00p 893670
09/12/2021 336.50p 338.50p 334.50p 335.50p 496475
08/12/2021 333.00p 335.49p 330.50p 335.00p 685279
07/12/2021 319.00p 331.00p 317.60p 330.00p 527238
06/12/2021 327.50p 330.50p 310.00p 316.50p 1106874
03/12/2021 331.00p 334.40p 323.06p 326.50p 1108939
02/12/2021 332.50p 333.55p 325.50p 330.00p 882397
01/12/2021 339.50p 342.50p 337.16p 340.50p 1155833
30/11/2021 341.50p 344.00p 337.00p 337.00p 535267
29/11/2021 341.50p 346.10p 340.00p 342.00p 569172
26/11/2021 330.50p 344.50p 330.29p 337.50p 949937
25/11/2021 341.00p 343.50p 339.51p 343.00p 316981
24/11/2021 333.00p 340.50p 330.00p 338.00p 606555
23/11/2021 343.50p 343.50p 327.50p 332.50p 837701
22/11/2021 355.00p 355.00p 342.50p 346.00p 483355
19/11/2021 354.00p 354.00p 349.00p 352.50p 334407
18/11/2021 350.00p 353.50p 344.50p 350.00p 534146
17/11/2021 348.50p 354.61p 348.50p 349.00p 433307
16/11/2021 350.00p 353.00p 345.00p 353.00p 480569
15/11/2021 346.50p 350.50p 345.27p 348.00p 472275
12/11/2021 342.00p 346.50p 339.06p 345.00p 533939
11/11/2021 341.50p 343.50p 339.00p 341.50p 389516
10/11/2021 341.50p 348.00p 339.00p 343.00p 482941
09/11/2021 348.00p 349.33p 341.50p 344.50p 629864
08/11/2021 344.50p 346.50p 340.00p 344.00p 509197
05/11/2021 348.00p 354.00p 344.99p 346.00p 837273
04/11/2021 347.00p 350.50p 342.50p 348.00p 696683
03/11/2021 339.50p 344.00p 332.50p 341.50p 357584

*Close Price adjusted for both dividends and splits