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
08/04/2020 141.00p 143.50p 140.17p 142.50p 344110
07/04/2020 143.00p 149.48p 141.74p 144.00p 494851
06/04/2020 136.50p 140.50p 134.85p 140.50p 454178
03/04/2020 132.50p 134.00p 131.50p 133.50p 626326
02/04/2020 136.00p 137.00p 131.26p 134.00p 403404
01/04/2020 140.00p 141.00p 134.00p 135.50p 316231
31/03/2020 137.00p 145.00p 137.00p 141.50p 1019093
30/03/2020 134.50p 136.50p 130.28p 136.50p 348583
27/03/2020 137.50p 142.00p 130.50p 132.00p 758038
26/03/2020 138.50p 143.00p 135.00p 143.00p 680498
25/03/2020 141.00p 144.50p 139.50p 144.50p 657066
24/03/2020 132.00p 140.00p 130.34p 140.00p 1678377
23/03/2020 134.00p 134.00p 119.00p 127.50p 1653864
20/03/2020 122.50p 140.00p 119.50p 140.00p 1831430
19/03/2020 111.50p 118.50p 111.00p 117.00p 1211773
18/03/2020 120.50p 120.50p 112.00p 115.00p 1167729
17/03/2020 132.00p 132.20p 114.00p 125.00p 1464958
16/03/2020 126.00p 133.00p 118.00p 133.00p 1060243
13/03/2020 129.00p 134.00p 126.49p 131.00p 768280
12/03/2020 129.50p 130.50p 123.00p 127.00p 1021903
11/03/2020 141.00p 137.43p 134.06p 134.50p 246029
10/03/2020 141.00p 144.50p 134.12p 135.50p 627567
09/03/2020 134.00p 137.50p 129.85p 137.50p 537173
06/03/2020 145.00p 145.00p 139.50p 140.00p 348642
05/03/2020 150.00p 152.19p 146.50p 148.00p 371675
04/03/2020 150.00p 150.97p 146.00p 150.00p 467846
03/03/2020 147.00p 153.50p 147.00p 149.00p 907905
02/03/2020 145.00p 147.02p 136.32p 144.50p 1019004
28/02/2020 138.50p 140.00p 130.00p 140.00p 1048294
27/02/2020 149.00p 149.00p 141.00p 143.75p 511669
26/02/2020 151.00p 151.00p 144.07p 149.50p 1569565
25/02/2020 154.50p 155.50p 150.50p 151.00p 735798
24/02/2020 159.00p 160.20p 152.53p 153.50p 1089233
21/02/2020 162.50p 163.17p 160.20p 161.00p 386607
20/02/2020 165.00p 165.59p 163.00p 164.00p 628046
19/02/2020 161.50p 164.50p 160.30p 164.50p 576002
18/02/2020 160.00p 161.00p 159.94p 161.00p 332602
17/02/2020 161.00p 161.50p 160.08p 161.50p 272345
14/02/2020 160.50p 160.50p 159.53p 160.50p 285670
13/02/2020 159.00p 160.00p 157.00p 159.50p 297687
12/02/2020 159.50p 159.50p 158.25p 159.50p 257154
11/02/2020 158.00p 159.50p 156.00p 159.50p 428475
10/02/2020 156.00p 156.50p 154.67p 156.50p 302356
07/02/2020 155.00p 156.55p 153.86p 155.50p 480086
06/02/2020 157.00p 159.72p 155.50p 157.00p 433577
05/02/2020 157.50p 160.00p 156.39p 158.50p 586160
04/02/2020 153.00p 157.00p 151.40p 157.00p 609782
03/02/2020 151.00p 152.50p 149.00p 152.50p 524282
31/01/2020 149.00p 150.50p 148.47p 149.50p 521942
30/01/2020 149.50p 149.50p 146.50p 148.00p 229721
29/01/2020 149.00p 150.50p 147.68p 150.00p 94442
28/01/2020 147.50p 149.00p 145.03p 147.50p 269702
27/01/2020 148.00p 149.00p 144.83p 146.00p 239397
24/01/2020 150.50p 150.50p 149.00p 149.00p 391316
23/01/2020 149.50p 151.00p 148.45p 149.50p 308574
22/01/2020 150.00p 151.50p 149.25p 151.00p 287040
21/01/2020 149.00p 150.00p 148.00p 150.00p 198743
20/01/2020 150.00p 150.00p 148.36p 150.00p 333315
17/01/2020 149.50p 150.00p 148.00p 149.50p 178206
16/01/2020 148.50p 149.00p 147.00p 147.50p 454713
15/01/2020 147.50p 148.50p 146.15p 148.50p 226837
14/01/2020 147.00p 147.50p 145.75p 147.00p 564867
13/01/2020 146.00p 146.50p 144.66p 145.75p 181757
10/01/2020 144.00p 145.68p 143.95p 144.25p 743895
09/01/2020 142.00p 144.00p 141.18p 143.50p 417282
08/01/2020 141.50p 142.00p 139.63p 142.00p 124794
07/01/2020 140.00p 141.50p 138.85p 141.50p 413731
06/01/2020 139.50p 139.50p 136.93p 137.50p 354676
03/01/2020 139.00p 140.22p 138.00p 139.00p 171543
02/01/2020 141.00p 141.00p 139.06p 141.00p 101476
31/12/2019 140.00p 141.00p 139.03p 140.50p 128589
30/12/2019 141.50p 142.50p 140.23p 140.50p 207395
27/12/2019 142.50p 143.00p 141.00p 142.00p 132583
24/12/2019 142.00p 142.00p 139.50p 140.50p 92948
23/12/2019 142.00p 142.00p 139.00p 142.00p 568426
20/12/2019 137.50p 140.00p 137.50p 140.00p 597104
19/12/2019 139.00p 139.00p 137.00p 138.00p 297332
18/12/2019 137.00p 139.00p 136.60p 139.00p 176980
17/12/2019 136.00p 136.70p 134.10p 136.50p 234566
16/12/2019 135.00p 135.02p 133.00p 133.75p 620266
13/12/2019 135.00p 135.00p 132.87p 133.00p 456727
12/12/2019 135.50p 135.50p 134.02p 135.00p 866733
11/12/2019 134.50p 136.50p 134.00p 135.50p 251452
10/12/2019 137.50p 137.50p 134.00p 134.50p 284297
09/12/2019 136.50p 136.50p 135.00p 135.00p 497716
06/12/2019 136.50p 136.50p 134.75p 136.50p 179542
05/12/2019 135.00p 136.00p 134.77p 135.75p 88343
04/12/2019 135.00p 136.80p 134.32p 136.00p 107251
03/12/2019 137.50p 137.50p 133.67p 134.25p 195836
02/12/2019 139.00p 139.00p 136.50p 136.50p 675085
29/11/2019 137.50p 139.00p 137.50p 138.25p 162169
28/11/2019 137.50p 139.00p 138.00p 138.50p 118223
27/11/2019 137.50p 139.00p 137.00p 138.50p 452277
26/11/2019 135.50p 138.00p 135.50p 136.75p 389212
25/11/2019 135.00p 136.72p 135.00p 135.00p 834660
22/11/2019 136.00p 136.02p 134.25p 136.00p 134505
21/11/2019 134.00p 135.30p 133.62p 134.25p 104439
20/11/2019 134.00p 136.00p 133.15p 135.00p 297621
19/11/2019 134.50p 134.98p 133.43p 133.50p 239076
18/11/2019 134.50p 134.50p 133.00p 133.25p 176463
15/11/2019 134.00p 134.50p 131.62p 133.25p 299139
14/11/2019 131.50p 133.00p 131.01p 133.00p 136096
13/11/2019 131.00p 132.50p 129.80p 132.50p 223717
12/11/2019 130.77p 131.11p 129.00p 131.00p 203890
11/11/2019 129.90p 130.45p 128.78p 129.75p 262039
08/11/2019 130.00p 131.05p 130.00p 130.00p 164058
07/11/2019 132.00p 133.50p 130.00p 130.75p 288839
06/11/2019 130.50p 130.50p 129.00p 130.50p 176962
05/11/2019 131.00p 132.00p 130.30p 131.00p 427403
04/11/2019 132.00p 132.00p 128.03p 131.00p 548576
01/11/2019 132.00p 132.00p 128.66p 130.50p 135119
31/10/2019 132.00p 132.00p 128.83p 129.50p 268977
30/10/2019 131.00p 131.00p 128.50p 128.50p 125567
29/10/2019 133.00p 133.25p 130.27p 131.00p 128887
28/10/2019 132.50p 133.00p 129.53p 133.00p 178870
25/10/2019 131.50p 131.50p 129.00p 130.50p 267705
24/10/2019 128.50p 130.50p 128.50p 129.00p 324008
23/10/2019 128.50p 129.00p 128.00p 128.00p 66863
22/10/2019 131.00p 131.00p 128.78p 129.25p 119788
21/10/2019 130.00p 130.00p 128.50p 129.25p 214633
18/10/2019 128.00p 131.07p 128.00p 128.00p 124359
17/10/2019 131.50p 133.22p 130.22p 130.25p 359431
16/10/2019 132.00p 132.00p 130.34p 130.75p 328067
15/10/2019 130.50p 131.75p 129.00p 129.00p 372517
14/10/2019 131.50p 131.97p 129.50p 131.50p 215097
11/10/2019 130.00p 132.00p 129.50p 130.75p 159390
10/10/2019 130.50p 132.32p 130.50p 131.00p 199268
09/10/2019 130.00p 132.44p 129.50p 131.00p 148542
08/10/2019 129.50p 132.50p 129.50p 131.00p 435863
07/10/2019 130.00p 131.00p 128.58p 130.50p 249146
04/10/2019 126.50p 130.00p 126.50p 130.00p 149502
03/10/2019 126.00p 128.50p 125.41p 128.00p 596590
02/10/2019 129.50p 130.50p 125.50p 125.50p 278328
01/10/2019 132.00p 132.67p 130.50p 130.50p 347634
30/09/2019 133.50p 133.50p 130.00p 130.50p 165657
27/09/2019 134.50p 134.50p 132.55p 134.50p 124569
26/09/2019 133.00p 134.98p 131.80p 132.00p 203517
25/09/2019 134.00p 134.60p 129.87p 131.75p 645146
24/09/2019 136.50p 137.48p 134.06p 134.50p 370448
23/09/2019 137.50p 139.13p 136.50p 136.50p 454098
20/09/2019 138.50p 140.00p 137.89p 138.00p 571672
19/09/2019 141.00p 141.00p 138.50p 140.00p 169885
18/09/2019 142.00p 142.00p 139.00p 141.50p 395947
17/09/2019 140.50p 142.00p 139.08p 142.00p 435431
16/09/2019 139.00p 140.50p 138.82p 140.50p 420441
13/09/2019 140.00p 141.00p 139.75p 141.00p 80331
12/09/2019 140.00p 141.15p 139.00p 141.00p 418782
11/09/2019 139.50p 139.60p 138.52p 139.50p 510267
10/09/2019 141.00p 142.00p 137.32p 139.00p 282406
09/09/2019 144.50p 145.43p 140.90p 142.00p 380557
06/09/2019 144.00p 147.00p 142.23p 144.00p 249053
05/09/2019 141.50p 143.58p 141.50p 143.50p 322998
04/09/2019 143.50p 144.50p 141.50p 143.00p 355876
03/09/2019 143.50p 144.41p 142.38p 143.50p 416558
02/09/2019 143.00p 144.19p 142.67p 143.50p 224726
30/08/2019 145.50p 146.50p 143.50p 145.50p 285532
29/08/2019 141.00p 146.00p 139.83p 145.00p 267139
28/08/2019 139.50p 141.50p 139.30p 141.50p 165288
27/08/2019 141.00p 142.00p 139.72p 141.00p 211986
23/08/2019 143.00p 144.00p 140.46p 140.75p 196064
22/08/2019 142.00p 144.00p 142.00p 142.50p 121068
21/08/2019 144.00p 145.00p 142.22p 145.00p 141923
20/08/2019 145.50p 145.62p 141.34p 143.50p 455071
19/08/2019 141.00p 145.01p 140.66p 145.00p 349499
16/08/2019 139.50p 142.50p 137.50p 140.00p 361442
15/08/2019 141.00p 142.28p 137.00p 137.00p 677448
14/08/2019 147.00p 148.00p 141.00p 141.00p 386288
13/08/2019 146.00p 149.00p 144.00p 147.00p 1293432
12/08/2019 144.50p 146.50p 144.50p 145.50p 328424
09/08/2019 145.00p 146.50p 145.00p 146.50p 133088
08/08/2019 143.00p 145.00p 142.00p 145.00p 287137
07/08/2019 143.00p 143.97p 140.80p 143.00p 712561
06/08/2019 141.00p 143.00p 140.50p 141.50p 784810
05/08/2019 146.00p 146.00p 139.35p 141.00p 807458
02/08/2019 148.00p 148.49p 143.50p 146.00p 621614
01/08/2019 149.32p 149.48p 148.01p 148.50p 296598
31/07/2019 150.50p 150.50p 149.00p 149.00p 175442
30/07/2019 150.00p 151.00p 148.60p 149.00p 456845
29/07/2019 148.50p 151.00p 147.01p 149.50p 506764
26/07/2019 147.00p 148.50p 146.00p 148.50p 689684
25/07/2019 146.50p 147.50p 145.45p 146.00p 367204
24/07/2019 148.00p 148.00p 145.17p 146.50p 378588
23/07/2019 147.00p 148.00p 146.50p 147.50p 579024
22/07/2019 146.50p 148.00p 145.74p 146.00p 278462
19/07/2019 147.00p 147.52p 146.58p 147.50p 269050
18/07/2019 147.50p 148.05p 145.50p 146.00p 393763
17/07/2019 147.50p 148.58p 147.45p 147.50p 520294
16/07/2019 147.00p 148.63p 147.00p 147.75p 667098
15/07/2019 147.39p 147.39p 146.29p 146.50p 188888
12/07/2019 148.00p 149.06p 146.44p 146.50p 455258
11/07/2019 147.50p 149.26p 147.39p 147.75p 608846
10/07/2019 145.50p 149.50p 144.30p 148.25p 455398
09/07/2019 144.50p 145.28p 144.00p 145.25p 424057
08/07/2019 144.00p 146.00p 144.00p 145.00p 266396
05/07/2019 145.50p 146.08p 144.22p 146.00p 399138
04/07/2019 144.50p 145.70p 143.58p 145.25p 414173
03/07/2019 143.00p 143.79p 142.00p 143.75p 974269
02/07/2019 143.00p 143.00p 141.00p 142.00p 652523
01/07/2019 142.00p 142.50p 140.68p 141.75p 829252
28/06/2019 140.00p 140.48p 139.11p 140.00p 360723

*Close Price adjusted for both dividends and splits