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
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
26/10/2022 165.00p 170.40p 162.96p 169.00p 291035
25/10/2022 165.00p 169.60p 162.00p 167.60p 381444
24/10/2022 166.80p 167.80p 161.00p 165.00p 691612
21/10/2022 163.00p 168.80p 161.00p 165.00p 928306
20/10/2022 162.20p 169.20p 161.20p 167.00p 294334
19/10/2022 165.40p 169.60p 163.00p 167.40p 1119449
18/10/2022 164.60p 169.40p 164.60p 165.20p 417230
17/10/2022 159.80p 164.56p 158.40p 162.60p 992383
14/10/2022 165.00p 168.00p 160.20p 163.00p 832993
13/10/2022 168.40p 169.60p 156.33p 162.00p 1226563
12/10/2022 167.40p 172.20p 164.60p 165.00p 407378
11/10/2022 169.60p 175.60p 166.20p 167.00p 615475
10/10/2022 173.20p 176.20p 170.00p 171.40p 565433
07/10/2022 177.20p 180.80p 174.20p 176.40p 399927
06/10/2022 178.60p 180.80p 175.50p 180.00p 658285
05/10/2022 178.00p 182.80p 175.40p 176.00p 269112
04/10/2022 175.60p 183.00p 171.00p 181.40p 472492
03/10/2022 172.80p 175.00p 168.73p 174.00p 1295465
30/09/2022 169.20p 177.03p 169.00p 176.00p 1116041
29/09/2022 172.00p 181.23p 169.67p 172.40p 2582197
28/09/2022 176.00p 177.52p 167.20p 175.80p 1367871
27/09/2022 168.40p 178.00p 168.40p 175.80p 1165084
26/09/2022 171.00p 174.40p 165.00p 172.80p 503152
23/09/2022 167.40p 170.20p 164.82p 168.00p 1321600
22/09/2022 171.20p 173.40p 166.60p 167.20p 758892
21/09/2022 173.60p 176.40p 169.20p 174.60p 181066
20/09/2022 178.00p 178.00p 171.40p 174.80p 544037
19/09/2022 171.80p 175.20p 171.02p 173.80p 1088599
16/09/2022 171.80p 175.20p 171.02p 173.80p 1088599
15/09/2022 174.00p 176.20p 171.40p 174.40p 510173
14/09/2022 171.00p 174.42p 170.00p 172.00p 735474
13/09/2022 181.80p 182.60p 170.40p 170.40p 972727
12/09/2022 178.20p 181.60p 176.34p 178.60p 779682
09/09/2022 175.20p 178.20p 172.12p 178.20p 403736
08/09/2022 168.60p 174.65p 167.72p 173.60p 991460
07/09/2022 167.80p 169.23p 164.65p 168.00p 518052
06/09/2022 169.00p 169.80p 164.36p 167.80p 430086
05/09/2022 169.00p 174.88p 166.40p 167.00p 595242
02/09/2022 167.80p 173.50p 164.40p 168.40p 384251
01/09/2022 169.00p 169.80p 164.05p 164.40p 793671
31/08/2022 168.40p 172.21p 166.60p 168.00p 509980
30/08/2022 166.40p 170.00p 166.02p 167.80p 848081
29/08/2022 173.60p 176.40p 165.40p 168.00p 583021
26/08/2022 173.60p 176.40p 165.40p 168.00p 583021
25/08/2022 176.00p 176.40p 171.00p 172.00p 702388
24/08/2022 173.00p 176.00p 169.00p 173.00p 487795
23/08/2022 171.40p 177.80p 170.60p 171.00p 812034
22/08/2022 180.20p 184.20p 173.00p 174.40p 891741
19/08/2022 188.00p 192.00p 180.20p 182.40p 922908
18/08/2022 187.00p 194.20p 186.20p 189.40p 495862
17/08/2022 193.00p 196.80p 187.60p 190.40p 598878
16/08/2022 197.80p 198.00p 190.20p 193.00p 340596
15/08/2022 195.00p 197.60p 190.26p 197.00p 476884
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

*Close Price adjusted for both dividends and splits