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
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
27/06/2019 140.00p 141.08p 138.50p 140.00p 755486
26/06/2019 141.00p 141.00p 139.50p 140.00p 894407
25/06/2019 141.50p 141.50p 140.42p 140.50p 326477
24/06/2019 142.00p 142.50p 140.52p 141.50p 433618
21/06/2019 142.00p 142.50p 140.50p 141.50p 468414
20/06/2019 142.00p 142.50p 140.50p 141.75p 245738
19/06/2019 141.00p 142.00p 140.00p 140.00p 698987
18/06/2019 137.00p 141.00p 136.50p 141.00p 435676
17/06/2019 135.00p 137.00p 133.89p 137.00p 281169
14/06/2019 133.00p 135.00p 132.23p 135.00p 605195
13/06/2019 132.50p 133.00p 130.60p 133.00p 237414
12/06/2019 132.50p 132.50p 131.06p 132.00p 399980
11/06/2019 131.00p 132.50p 130.11p 131.50p 353635
10/06/2019 130.50p 131.00p 129.70p 131.00p 570842
07/06/2019 130.00p 130.50p 129.00p 130.00p 513266
06/06/2019 129.50p 130.00p 128.00p 128.50p 977551
05/06/2019 127.50p 129.00p 126.28p 129.00p 267073
04/06/2019 126.00p 127.50p 125.56p 127.50p 356801
03/06/2019 128.00p 128.90p 127.00p 128.50p 255252
31/05/2019 129.00p 129.24p 128.24p 129.00p 329058
30/05/2019 129.50p 129.50p 128.00p 129.50p 327312
29/05/2019 129.00p 130.00p 128.35p 130.00p 3012671
28/05/2019 130.00p 131.00p 129.00p 130.00p 638599
24/05/2019 130.00p 130.22p 129.00p 129.00p 298647
23/05/2019 130.00p 131.55p 129.00p 130.00p 367718
22/05/2019 131.50p 131.50p 129.78p 130.50p 547423
21/05/2019 129.50p 130.50p 129.05p 129.50p 297322
20/05/2019 129.50p 130.50p 129.00p 129.00p 267346
17/05/2019 131.50p 131.50p 130.30p 131.50p 367714
16/05/2019 129.50p 131.50p 128.00p 131.50p 336679
15/05/2019 128.50p 129.50p 126.50p 129.50p 582334
14/05/2019 127.50p 128.50p 126.00p 128.50p 893470
13/05/2019 129.50p 129.50p 125.66p 127.00p 384712
10/05/2019 130.00p 130.00p 128.00p 128.00p 255781
09/05/2019 130.50p 131.00p 128.08p 128.50p 561065
08/05/2019 131.00p 131.50p 130.23p 131.50p 313013
07/05/2019 132.00p 133.00p 130.50p 130.75p 341210
03/05/2019 131.00p 133.00p 130.55p 131.50p 263167
02/05/2019 130.50p 132.00p 130.50p 131.25p 320205
01/05/2019 132.00p 132.00p 130.50p 132.00p 215919
30/04/2019 131.50p 132.00p 130.99p 132.00p 493946
29/04/2019 132.00p 133.00p 129.50p 132.00p 734928
26/04/2019 132.00p 132.00p 129.06p 131.00p 411158
25/04/2019 131.00p 131.28p 130.34p 131.00p 204347
24/04/2019 130.50p 131.50p 130.00p 131.50p 649349
23/04/2019 130.00p 130.50p 128.10p 129.75p 383805
18/04/2019 129.00p 129.00p 127.30p 128.00p 412497
17/04/2019 129.00p 130.00p 128.17p 129.00p 366508
16/04/2019 130.00p 130.00p 128.61p 129.00p 456878
15/04/2019 130.50p 130.50p 127.00p 128.00p 591396
12/04/2019 130.00p 130.00p 128.00p 128.00p 314124
11/04/2019 128.00p 129.34p 127.72p 128.00p 541046
10/04/2019 128.00p 129.09p 128.00p 128.00p 251753
09/04/2019 130.00p 131.00p 128.00p 128.00p 530344
08/04/2019 129.00p 131.25p 128.00p 128.00p 842298
05/04/2019 131.00p 131.00p 129.00p 129.00p 332906
04/04/2019 130.00p 130.89p 129.00p 129.00p 518002
03/04/2019 129.50p 130.19p 128.60p 130.00p 456599
02/04/2019 128.00p 130.00p 127.95p 130.00p 803221
01/04/2019 127.50p 128.00p 125.55p 128.00p 848606
29/03/2019 126.80p 127.00p 124.66p 127.00p 262352
28/03/2019 124.20p 124.87p 123.58p 124.20p 295706
27/03/2019 127.20p 127.60p 123.20p 123.20p 298385
26/03/2019 124.00p 127.00p 124.00p 124.80p 328635
25/03/2019 126.80p 127.00p 123.22p 123.60p 636179
22/03/2019 130.00p 130.00p 125.60p 125.60p 299250
21/03/2019 128.80p 130.00p 126.72p 130.00p 192415
20/03/2019 128.20p 128.40p 126.00p 128.40p 316980
19/03/2019 128.00p 128.00p 126.46p 127.80p 253047
18/03/2019 125.00p 128.00p 125.00p 126.50p 196091
15/03/2019 127.80p 128.20p 125.20p 126.60p 511329
14/03/2019 127.05p 127.37p 125.88p 126.50p 139378
13/03/2019 125.00p 128.00p 125.00p 128.00p 102830
12/03/2019 125.00p 127.00p 124.80p 126.80p 170237
11/03/2019 125.00p 125.00p 122.20p 124.40p 158843
08/03/2019 123.60p 125.80p 122.08p 122.30p 154737
07/03/2019 124.60p 125.95p 123.40p 124.00p 201546
06/03/2019 126.40p 126.60p 124.60p 124.60p 122328
05/03/2019 126.80p 126.80p 125.40p 125.40p 330943
04/03/2019 125.80p 127.00p 125.04p 126.20p 237692
01/03/2019 124.30p 125.41p 124.10p 125.10p 118107
28/02/2019 122.40p 124.71p 122.20p 124.10p 256168
27/02/2019 123.20p 126.00p 122.20p 126.00p 106276
26/02/2019 124.48p 125.28p 123.89p 124.50p 161062
25/02/2019 123.90p 124.53p 123.42p 124.50p 156190
22/02/2019 123.00p 123.00p 122.00p 123.00p 138041
21/02/2019 122.80p 124.36p 121.20p 122.40p 164656
20/02/2019 124.54p 124.54p 123.73p 123.80p 130344
19/02/2019 124.60p 124.60p 122.90p 123.70p 91008
18/02/2019 123.00p 124.90p 122.91p 123.70p 276585
15/02/2019 122.91p 124.40p 122.90p 123.70p 162379
14/02/2019 122.20p 123.46p 122.20p 122.20p 274589
13/02/2019 122.40p 123.40p 120.60p 122.60p 297968
12/02/2019 119.97p 121.96p 119.97p 121.00p 387130
11/02/2019 120.00p 120.34p 118.20p 119.60p 106650
08/02/2019 118.00p 118.52p 116.71p 118.00p 91936
07/02/2019 121.00p 121.00p 117.61p 118.40p 183324
06/02/2019 119.20p 123.00p 119.06p 120.00p 444500
05/02/2019 120.00p 120.40p 117.57p 120.00p 220682
04/02/2019 117.98p 118.30p 117.68p 117.90p 153619
01/02/2019 117.00p 118.25p 115.85p 117.50p 416721
31/01/2019 116.80p 116.80p 114.31p 115.00p 122345
30/01/2019 116.00p 116.20p 114.40p 114.40p 204368
29/01/2019 113.40p 114.50p 112.63p 113.60p 505692
28/01/2019 115.00p 115.80p 113.50p 115.20p 329405
25/01/2019 115.65p 115.65p 114.54p 114.90p 165599
24/01/2019 113.80p 115.67p 113.80p 115.30p 206453
23/01/2019 114.80p 115.74p 113.57p 114.00p 214509
22/01/2019 117.00p 118.81p 115.20p 116.70p 131264
21/01/2019 118.00p 119.18p 116.12p 117.80p 240399
18/01/2019 116.00p 117.72p 115.20p 117.60p 308152
17/01/2019 113.20p 115.40p 113.20p 115.00p 391263
16/01/2019 115.00p 115.40p 113.21p 114.60p 250100
15/01/2019 113.80p 115.12p 113.36p 114.80p 131242
14/01/2019 115.00p 115.00p 112.20p 114.60p 207180
11/01/2019 115.00p 115.55p 113.60p 114.00p 213642
10/01/2019 114.20p 115.00p 113.92p 114.10p 128222
09/01/2019 115.80p 115.80p 114.40p 114.80p 212276
08/01/2019 114.40p 115.00p 113.40p 114.20p 401811
07/01/2019 111.60p 113.80p 111.00p 112.90p 384701
04/01/2019 109.40p 111.00p 107.30p 111.00p 286099
03/01/2019 109.60p 109.60p 106.40p 109.00p 171242
02/01/2019 109.40p 109.60p 105.90p 109.60p 260854
31/12/2018 108.80p 109.20p 106.62p 108.10p 39350
28/12/2018 107.00p 108.60p 105.20p 105.20p 113635
27/12/2018 108.00p 109.20p 105.00p 106.00p 183548
24/12/2018 108.60p 108.60p 106.20p 107.40p 59101
21/12/2018 109.80p 109.80p 106.00p 107.80p 381299
20/12/2018 108.00p 110.17p 104.88p 110.00p 454459
19/12/2018 112.20p 113.20p 111.00p 113.20p 146303
18/12/2018 110.80p 112.80p 108.20p 112.00p 433208
17/12/2018 113.00p 116.60p 111.64p 113.00p 148449
14/12/2018 114.60p 116.58p 114.33p 115.00p 87461
13/12/2018 115.20p 117.86p 115.07p 116.60p 108260
12/12/2018 117.00p 117.97p 115.51p 116.00p 249527
11/12/2018 116.80p 117.80p 113.57p 117.80p 145987
10/12/2018 115.00p 115.00p 112.58p 115.00p 60768
07/12/2018 116.40p 116.67p 114.46p 116.40p 98470
06/12/2018 115.00p 115.80p 112.40p 115.00p 232391
05/12/2018 115.40p 117.60p 115.00p 117.60p 81801
04/12/2018 119.60p 119.78p 117.84p 118.80p 78247
03/12/2018 119.00p 120.00p 117.74p 120.00p 511818
30/11/2018 115.40p 117.78p 115.40p 116.60p 232496
29/11/2018 115.00p 117.42p 114.87p 117.00p 538915
28/11/2018 114.20p 114.78p 113.50p 114.20p 62509
27/11/2018 114.40p 114.50p 113.50p 114.40p 99486
26/11/2018 115.00p 115.20p 112.99p 115.20p 131168

*Close Price adjusted for both dividends and splits