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
29/03/2021 307.00p 307.00p 298.05p 300.00p 1092728
26/03/2021 306.00p 313.00p 296.00p 302.00p 1210122
25/03/2021 325.00p 325.00p 301.00p 307.00p 1367458
24/03/2021 324.00p 328.00p 317.00p 320.00p 1342958
23/03/2021 325.00p 326.44p 320.00p 320.00p 736644
22/03/2021 317.00p 326.00p 314.00p 325.00p 865755
19/03/2021 308.00p 317.00p 302.00p 317.00p 1744812
18/03/2021 330.00p 330.00p 310.38p 313.00p 1715087
17/03/2021 330.00p 337.00p 322.00p 324.00p 1275428
16/03/2021 328.00p 338.00p 326.26p 336.00p 1707324
15/03/2021 323.00p 329.00p 318.00p 326.00p 994268
12/03/2021 331.00p 331.00p 315.00p 321.00p 1931130
11/03/2021 325.00p 331.00p 323.00p 330.00p 2277346
10/03/2021 314.00p 329.00p 309.00p 323.00p 2768332
09/03/2021 280.00p 316.56p 272.00p 310.00p 3340950
08/03/2021 276.00p 287.00p 253.00p 285.00p 5014772
05/03/2021 303.00p 303.00p 261.00p 269.00p 4580255
04/03/2021 335.00p 335.00p 299.11p 312.00p 3395432
03/03/2021 351.00p 355.00p 329.00p 335.00p 1446190
02/03/2021 346.00p 356.00p 344.00p 349.00p 2065897
01/03/2021 330.00p 344.00p 330.00p 342.00p 1484734
26/02/2021 332.00p 333.00p 305.00p 324.00p 2785177
25/02/2021 348.00p 348.00p 338.00p 342.00p 1420043
24/02/2021 334.00p 346.28p 323.43p 340.00p 2193342
23/02/2021 354.00p 359.00p 312.71p 329.00p 4241743
22/02/2021 377.00p 377.00p 352.49p 354.00p 1766213
19/02/2021 372.00p 376.00p 370.00p 372.00p 1823903
18/02/2021 380.00p 384.00p 366.00p 370.00p 2099279
17/02/2021 395.00p 398.00p 378.10p 379.00p 1706437
16/02/2021 401.00p 403.00p 391.00p 394.00p 1488776
15/02/2021 390.00p 401.00p 388.00p 399.00p 1846896
12/02/2021 385.00p 390.00p 380.00p 388.00p 1181604
11/02/2021 376.00p 385.00p 375.00p 385.00p 867057
10/02/2021 378.00p 383.00p 372.00p 377.00p 1279118
09/02/2021 375.00p 377.00p 369.36p 377.00p 1144696
08/02/2021 370.00p 374.00p 369.00p 372.00p 1355546
05/02/2021 365.00p 369.00p 364.00p 368.00p 1395808
04/02/2021 364.00p 365.00p 361.00p 363.00p 914020
03/02/2021 360.00p 366.00p 359.00p 362.00p 1269072
02/02/2021 350.00p 360.00p 350.00p 359.00p 2041231
01/02/2021 346.00p 350.00p 343.00p 350.00p 1124809
29/01/2021 345.00p 348.00p 340.00p 342.00p 773460
28/01/2021 348.00p 350.00p 336.05p 348.00p 3294675
27/01/2021 353.00p 358.00p 341.00p 349.00p 1946015
26/01/2021 355.00p 359.00p 352.00p 354.00p 1730828
25/01/2021 353.00p 362.00p 349.00p 354.00p 1308115
22/01/2021 355.00p 355.00p 345.00p 349.00p 923738
21/01/2021 353.00p 357.40p 348.00p 348.00p 1917187
20/01/2021 340.00p 353.00p 339.51p 350.00p 1640462
19/01/2021 335.00p 340.00p 331.00p 340.00p 1714694
18/01/2021 326.00p 334.00p 326.00p 331.00p 1084344
15/01/2021 328.00p 330.00p 325.00p 326.00p 631977
14/01/2021 326.00p 328.00p 321.00p 327.00p 1272545
13/01/2021 324.00p 326.00p 319.00p 323.00p 1526438
12/01/2021 324.00p 326.50p 320.00p 324.00p 616898
11/01/2021 329.00p 329.00p 321.00p 323.00p 1366466
08/01/2021 323.00p 330.00p 323.00p 328.00p 1653604
07/01/2021 319.00p 323.00p 312.00p 322.00p 1133929
06/01/2021 318.00p 318.00p 305.93p 316.00p 2054528
05/01/2021 321.00p 321.00p 311.13p 315.00p 905513
04/01/2021 330.00p 330.00p 310.00p 320.00p 1198629
31/12/2020 328.00p 328.00p 325.00p 328.00p 156158
30/12/2020 331.00p 332.00p 326.00p 328.00p 569105
28/12/2020 330.00p 335.00p 324.00p 333.00p 573406
24/12/2020 330.00p 335.00p 324.00p 333.00p 573406
23/12/2020 325.00p 332.00p 322.00p 328.00p 993214
22/12/2020 318.00p 326.00p 316.00p 325.00p 705972
21/12/2020 315.00p 325.00p 312.00p 314.00p 1475330
18/12/2020 314.00p 319.00p 313.18p 317.00p 1722333
17/12/2020 307.00p 315.00p 307.00p 313.00p 1025791
16/12/2020 311.00p 314.00p 306.00p 310.00p 1393501
15/12/2020 306.00p 311.00p 304.00p 310.00p 989335
14/12/2020 302.00p 307.00p 299.00p 306.00p 1154272
11/12/2020 299.00p 304.00p 297.00p 302.00p 793119
10/12/2020 302.00p 302.00p 291.00p 300.00p 1128396
09/12/2020 300.00p 302.00p 293.00p 300.00p 1037183
08/12/2020 296.00p 299.00p 295.20p 299.00p 733722
07/12/2020 294.00p 297.00p 291.00p 295.00p 869988
04/12/2020 293.00p 294.00p 289.00p 290.00p 605379
03/12/2020 294.00p 294.00p 287.00p 291.00p 580602
02/12/2020 288.00p 293.00p 287.00p 290.00p 1232493
01/12/2020 285.00p 293.00p 285.00p 290.00p 1038377
30/11/2020 284.00p 287.00p 279.44p 285.00p 1243095
27/11/2020 276.00p 285.00p 274.31p 285.00p 1030915
26/11/2020 275.00p 278.00p 272.01p 278.00p 428764
25/11/2020 274.00p 275.00p 269.79p 272.00p 641170
24/11/2020 269.00p 273.00p 266.98p 272.00p 1569492
23/11/2020 270.00p 271.00p 264.81p 267.00p 1831000
20/11/2020 267.00p 270.00p 265.78p 269.00p 915281
19/11/2020 261.00p 266.00p 259.00p 266.00p 1971177
18/11/2020 266.00p 267.00p 262.00p 263.00p 957954
17/11/2020 267.00p 272.00p 258.00p 260.00p 1901843
16/11/2020 275.00p 275.00p 265.00p 267.00p 1269524
13/11/2020 274.00p 275.00p 267.48p 270.00p 959881
12/11/2020 272.00p 275.00p 270.07p 274.00p 1062915
10/11/2020 275.00p 276.00p 254.02p 262.00p 1767438
09/11/2020 286.00p 293.00p 274.00p 276.00p 3918218
06/11/2020 281.00p 282.00p 275.00p 280.00p 1331051
05/11/2020 275.00p 282.00p 274.49p 278.00p 1700199
04/11/2020 261.00p 274.00p 261.00p 273.00p 1044297
03/11/2020 264.00p 264.00p 259.82p 263.00p 1012971
02/11/2020 262.00p 264.78p 258.00p 262.00p 1311992
30/10/2020 269.00p 269.00p 257.18p 261.00p 1293360
29/10/2020 267.00p 272.00p 267.00p 272.00p 781948
28/10/2020 271.00p 274.00p 265.45p 267.00p 1206464
27/10/2020 275.00p 276.00p 269.00p 276.00p 585138
26/10/2020 272.00p 276.51p 268.00p 272.00p 841608
23/10/2020 274.00p 276.00p 271.52p 274.00p 753120
22/10/2020 275.00p 276.00p 269.66p 274.00p 788032
21/10/2020 281.00p 283.84p 273.56p 276.00p 2409296
20/10/2020 283.00p 283.73p 280.00p 282.00p 662285
19/10/2020 288.00p 288.00p 281.64p 284.00p 1149240
16/10/2020 286.00p 288.00p 283.00p 286.00p 1007389
15/10/2020 283.00p 284.25p 277.00p 282.00p 793187
14/10/2020 286.00p 289.00p 284.00p 286.00p 1501205
13/10/2020 283.00p 286.00p 282.16p 284.00p 1080860
12/10/2020 277.00p 284.00p 275.40p 283.00p 1507427
09/10/2020 276.00p 278.00p 275.00p 278.00p 878351
08/10/2020 271.00p 277.79p 271.00p 276.00p 856077
07/10/2020 270.00p 270.00p 266.00p 270.00p 903770
06/10/2020 267.00p 271.00p 265.60p 267.00p 817087
05/10/2020 265.00p 270.00p 264.63p 268.00p 834872
02/10/2020 262.00p 267.00p 258.78p 267.00p 910215
01/10/2020 265.00p 269.23p 263.00p 264.00p 728451
30/09/2020 257.00p 265.00p 257.00p 263.00p 855595
29/09/2020 261.00p 264.00p 255.00p 259.00p 2540075
28/09/2020 260.00p 267.53p 257.33p 262.00p 1062706
25/09/2020 255.00p 258.00p 250.00p 257.00p 401827
24/09/2020 255.00p 255.00p 249.00p 252.00p 586742
23/09/2020 257.00p 262.84p 255.00p 256.00p 887654
22/09/2020 248.00p 255.29p 248.00p 253.00p 706358
21/09/2020 249.00p 251.00p 243.00p 246.00p 2051033
18/09/2020 247.00p 252.00p 245.00p 252.00p 6452548
17/09/2020 245.00p 248.62p 241.00p 246.00p 584666
16/09/2020 249.00p 251.53p 246.00p 248.00p 489796
15/09/2020 247.00p 254.00p 243.00p 249.00p 1337891
14/09/2020 242.00p 249.00p 242.00p 245.00p 571914
11/09/2020 243.00p 248.00p 240.64p 241.00p 541341
10/09/2020 240.00p 247.60p 238.68p 246.00p 971352
09/09/2020 229.00p 240.00p 228.85p 238.00p 620856
08/09/2020 243.00p 245.00p 228.69p 236.00p 889160
07/09/2020 237.00p 243.00p 236.49p 242.00p 771922
04/09/2020 247.00p 247.00p 227.51p 230.00p 1402717
03/09/2020 259.00p 259.81p 240.00p 246.00p 890374
02/09/2020 248.00p 260.00p 247.48p 253.00p 1121611
01/09/2020 248.00p 251.00p 242.00p 251.00p 778449
28/08/2020 242.00p 244.48p 235.88p 243.00p 932489
27/08/2020 241.00p 242.12p 238.24p 241.00p 377046
26/08/2020 238.00p 239.00p 237.00p 238.00p 528635
25/08/2020 239.00p 242.00p 234.55p 236.00p 629719
24/08/2020 230.00p 239.83p 230.00p 235.00p 737869
21/08/2020 225.00p 230.00p 221.00p 230.00p 289779
20/08/2020 223.00p 225.00p 219.51p 225.00p 257643
19/08/2020 226.00p 226.00p 218.62p 224.00p 272044
18/08/2020 225.00p 225.00p 218.20p 220.00p 356199
17/08/2020 222.00p 224.00p 218.00p 219.00p 347231
14/08/2020 223.00p 223.40p 220.66p 222.00p 424126
13/08/2020 221.00p 224.00p 220.01p 224.00p 310665
12/08/2020 216.00p 221.00p 212.00p 221.00p 668409
11/08/2020 211.00p 219.00p 210.66p 219.00p 1252459
10/08/2020 218.00p 218.22p 211.00p 211.00p 482789
07/08/2020 221.00p 221.00p 214.76p 218.00p 511475
06/08/2020 215.00p 216.46p 213.00p 213.00p 1403299
05/08/2020 217.00p 219.00p 214.00p 215.00p 720535
04/08/2020 216.00p 217.38p 214.47p 216.00p 431255
03/08/2020 212.00p 218.62p 206.98p 216.00p 403825
31/07/2020 209.00p 217.22p 205.46p 212.00p 376624
30/07/2020 206.00p 208.97p 196.00p 206.00p 708651
29/07/2020 216.00p 216.00p 206.00p 208.00p 525963
28/07/2020 215.00p 215.00p 207.00p 210.00p 437770
27/07/2020 211.00p 214.00p 208.00p 211.00p 402296
24/07/2020 214.00p 214.00p 199.08p 212.00p 1235653
23/07/2020 219.00p 220.00p 216.00p 217.00p 552350
22/07/2020 220.00p 224.25p 203.00p 215.00p 663425
21/07/2020 219.00p 229.00p 217.90p 223.00p 842669
20/07/2020 215.00p 218.00p 208.34p 216.00p 420862
17/07/2020 214.00p 216.00p 211.00p 211.00p 972229
16/07/2020 219.00p 219.47p 210.00p 213.00p 652387
15/07/2020 220.00p 221.98p 218.88p 220.00p 720886
14/07/2020 229.00p 230.67p 213.00p 218.00p 1293350
13/07/2020 231.00p 233.00p 226.80p 232.00p 2164760
10/07/2020 225.00p 227.00p 222.75p 226.00p 897583
09/07/2020 226.00p 227.00p 223.00p 225.00p 892636
08/07/2020 227.00p 227.00p 224.00p 225.00p 759073
07/07/2020 227.00p 227.00p 223.90p 227.00p 1599865
06/07/2020 224.00p 225.68p 223.00p 225.00p 1194865
03/07/2020 222.00p 224.00p 219.33p 220.00p 1070190
02/07/2020 216.00p 223.00p 213.71p 220.00p 1089130
01/07/2020 215.00p 217.00p 213.00p 214.00p 495330
30/06/2020 214.00p 215.00p 211.00p 212.00p 457100
29/06/2020 213.00p 213.00p 209.36p 211.00p 1275517
26/06/2020 213.00p 216.00p 209.00p 209.00p 530515
25/06/2020 213.00p 213.00p 207.73p 211.00p 815081
24/06/2020 217.00p 217.50p 209.00p 209.00p 967599
23/06/2020 214.00p 218.28p 213.60p 217.00p 870608
22/06/2020 210.00p 216.00p 208.35p 214.00p 543934
19/06/2020 210.00p 214.00p 206.35p 214.00p 627083
18/06/2020 206.00p 215.00p 200.22p 207.00p 478258
17/06/2020 203.00p 205.00p 201.04p 205.00p 737345
16/06/2020 201.00p 205.00p 194.50p 202.00p 677342

*Close Price adjusted for both dividends and splits