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
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
02/11/2021 339.50p 342.50p 335.42p 341.00p 467882
01/11/2021 331.50p 342.50p 330.50p 340.00p 857588
29/10/2021 329.00p 338.00p 329.00p 336.50p 244646
28/10/2021 338.00p 338.00p 330.50p 335.00p 417665
27/10/2021 341.00p 341.00p 336.00p 336.00p 540047
26/10/2021 331.00p 341.00p 331.00p 340.50p 562852
25/10/2021 329.50p 336.21p 326.00p 329.00p 458337
22/10/2021 332.50p 334.50p 328.00p 328.50p 437273
21/10/2021 335.00p 337.24p 326.97p 333.00p 668749
20/10/2021 337.00p 340.00p 334.00p 335.00p 414378
19/10/2021 339.00p 340.41p 334.50p 337.00p 526883
18/10/2021 337.00p 337.50p 332.00p 335.00p 412543
15/10/2021 335.00p 339.00p 334.50p 337.50p 741715
14/10/2021 328.00p 334.50p 327.00p 334.00p 514968
13/10/2021 320.00p 330.00p 320.00p 326.00p 636756
12/10/2021 317.00p 324.58p 312.67p 321.00p 420595
11/10/2021 319.00p 324.50p 318.50p 321.50p 655094
08/10/2021 320.00p 322.00p 314.56p 319.00p 1262628
07/10/2021 311.00p 318.50p 309.00p 318.50p 788036
06/10/2021 305.50p 311.50p 302.00p 306.50p 964621
05/10/2021 307.50p 311.50p 300.49p 309.00p 1240831
04/10/2021 314.00p 319.50p 299.39p 302.00p 801326
01/10/2021 317.50p 318.97p 307.98p 314.00p 777283
30/09/2021 321.00p 326.82p 318.00p 318.00p 894339
29/09/2021 327.00p 331.00p 321.00p 321.00p 754972
28/09/2021 337.00p 337.00p 321.00p 321.00p 1057208
27/09/2021 338.00p 341.00p 330.50p 332.00p 734948
24/09/2021 341.00p 343.00p 335.00p 335.00p 545043
23/09/2021 338.00p 341.50p 332.40p 338.00p 718454
22/09/2021 337.00p 337.00p 331.50p 335.00p 400636
21/09/2021 327.00p 335.00p 327.00p 335.00p 1388369
20/09/2021 332.50p 336.50p 324.82p 328.50p 769377
17/09/2021 335.50p 338.20p 332.02p 337.00p 803943
16/09/2021 331.00p 333.59p 328.50p 332.50p 541225
15/09/2021 330.00p 332.50p 326.50p 327.50p 578709
14/09/2021 333.50p 334.50p 328.50p 332.00p 826552
13/09/2021 340.50p 341.93p 326.48p 330.50p 947990
10/09/2021 340.00p 342.50p 337.50p 340.50p 576785
09/09/2021 340.00p 349.50p 337.50p 338.50p 504224
08/09/2021 346.50p 349.50p 340.00p 341.00p 798573
07/09/2021 348.50p 350.50p 345.40p 346.00p 581616
06/09/2021 352.00p 352.00p 345.00p 347.50p 554730
03/09/2021 347.50p 348.00p 342.79p 346.00p 519755
02/09/2021 346.50p 348.50p 344.60p 347.00p 1312584
01/09/2021 343.50p 349.50p 339.73p 348.00p 997001
31/08/2021 349.00p 350.42p 342.50p 344.00p 572869
30/08/2021 349.00p 349.50p 343.50p 347.50p 223349

*Close Price adjusted for both dividends and splits