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
13/11/2018 115.60p 117.40p 113.40p 117.40p 497067
12/11/2018 117.60p 120.45p 115.60p 117.20p 168138
09/11/2018 118.60p 120.18p 117.40p 117.40p 221448
08/11/2018 119.80p 121.00p 119.80p 120.40p 208813
07/11/2018 119.40p 119.60p 117.39p 119.40p 177977
06/11/2018 116.20p 118.72p 116.20p 117.80p 258602
05/11/2018 118.00p 119.55p 116.80p 119.00p 254799
02/11/2018 120.00p 120.00p 116.00p 117.80p 501585
01/11/2018 118.00p 118.00p 115.20p 116.40p 390047
31/10/2018 116.00p 118.00p 114.69p 117.20p 505282
30/10/2018 116.00p 117.08p 112.00p 112.20p 191257
29/10/2018 117.80p 118.00p 114.77p 118.00p 139647
26/10/2018 114.20p 116.60p 114.00p 114.00p 261524
25/10/2018 117.80p 119.00p 111.60p 118.00p 284291
24/10/2018 119.40p 120.00p 117.33p 118.00p 522315
23/10/2018 120.00p 120.00p 115.70p 118.80p 405496
22/10/2018 123.00p 123.37p 120.00p 120.80p 205274
19/10/2018 123.40p 123.98p 122.46p 123.80p 227052
18/10/2018 124.80p 124.80p 122.20p 124.00p 150868
17/10/2018 122.00p 124.80p 121.27p 123.30p 456810
16/10/2018 118.80p 121.60p 118.80p 121.60p 254959
15/10/2018 119.40p 119.60p 118.17p 118.70p 204091
12/10/2018 117.80p 119.40p 115.56p 119.40p 1098653
11/10/2018 117.60p 117.60p 108.60p 114.60p 1748221
10/10/2018 122.40p 124.80p 116.20p 119.80p 753416
09/10/2018 124.20p 125.01p 121.01p 124.30p 546615
08/10/2018 127.60p 128.19p 124.00p 126.00p 1406233
05/10/2018 129.40p 130.64p 126.69p 127.60p 228880
04/10/2018 133.60p 134.30p 129.00p 129.60p 627234
03/10/2018 134.60p 134.91p 134.45p 134.50p 200948
02/10/2018 135.60p 135.60p 134.40p 134.40p 158548
01/10/2018 134.00p 135.60p 133.60p 135.60p 209955
28/09/2018 134.00p 134.00p 133.40p 133.40p 173315
27/09/2018 132.80p 134.00p 132.80p 133.50p 130701
26/09/2018 133.00p 133.40p 132.80p 133.00p 122416
25/09/2018 133.00p 133.01p 132.63p 133.00p 112068
24/09/2018 134.00p 134.00p 132.40p 132.40p 172233
21/09/2018 132.80p 134.60p 132.60p 134.60p 950887
20/09/2018 133.71p 133.71p 132.00p 133.10p 283258
19/09/2018 133.00p 134.80p 131.96p 133.00p 869471
18/09/2018 133.60p 135.60p 132.40p 133.60p 226941
17/09/2018 134.40p 135.40p 134.00p 134.40p 151689
14/09/2018 134.80p 135.40p 134.40p 135.40p 103878
13/09/2018 133.00p 135.00p 132.64p 134.40p 413988
12/09/2018 132.40p 134.00p 132.00p 134.00p 404824
11/09/2018 132.00p 133.20p 131.28p 132.40p 115748
10/09/2018 131.80p 132.80p 131.62p 132.80p 320511
07/09/2018 133.20p 134.40p 131.64p 132.80p 400369
06/09/2018 135.00p 135.00p 132.80p 134.40p 260071
05/09/2018 134.40p 135.70p 133.00p 133.00p 261342
04/09/2018 135.00p 135.89p 134.38p 134.50p 210349
03/09/2018 135.00p 135.00p 133.33p 134.80p 199343
31/08/2018 133.00p 134.80p 132.20p 134.80p 449206
30/08/2018 132.80p 133.00p 131.46p 132.80p 650870
29/08/2018 132.00p 132.80p 131.19p 132.00p 272682
28/08/2018 131.40p 132.00p 130.68p 132.00p 147883
24/08/2018 130.40p 130.46p 129.28p 129.90p 76511
23/08/2018 129.80p 129.80p 128.59p 129.00p 176419
22/08/2018 128.60p 129.36p 128.50p 128.80p 140421
21/08/2018 129.00p 129.10p 128.58p 129.10p 357302
20/08/2018 129.00p 129.88p 128.25p 129.00p 611324
17/08/2018 131.00p 131.00p 128.96p 129.00p 174821
16/08/2018 129.00p 130.58p 129.00p 129.90p 229395
15/08/2018 131.20p 131.20p 128.29p 129.10p 547588
14/08/2018 130.00p 130.84p 128.75p 130.00p 650945
13/08/2018 129.80p 131.20p 128.47p 130.30p 177330
10/08/2018 129.80p 129.80p 128.84p 129.60p 127616
09/08/2018 129.80p 130.00p 128.40p 129.20p 336198
08/08/2018 129.00p 129.80p 128.40p 128.70p 618887
07/08/2018 128.40p 128.40p 127.05p 128.40p 325125
06/08/2018 127.40p 128.40p 127.14p 127.60p 452812
03/08/2018 125.00p 127.29p 123.22p 126.90p 1275705
02/08/2018 122.80p 124.40p 122.14p 123.70p 433539
01/08/2018 122.20p 123.85p 121.11p 123.00p 252025
31/07/2018 125.20p 125.20p 121.00p 121.00p 280589
30/07/2018 129.40p 129.40p 123.40p 123.40p 482250
27/07/2018 129.80p 130.20p 127.62p 128.20p 296337
26/07/2018 129.00p 129.80p 127.52p 129.20p 157047
25/07/2018 128.80p 129.70p 128.60p 129.70p 172905
24/07/2018 130.00p 130.36p 127.60p 129.60p 1566032
23/07/2018 128.20p 130.00p 127.60p 130.00p 276258
20/07/2018 129.00p 129.80p 128.13p 129.60p 118317
19/07/2018 129.00p 129.00p 127.60p 128.50p 520434
18/07/2018 127.00p 128.80p 126.13p 128.00p 340446
17/07/2018 125.00p 127.00p 124.40p 127.00p 249496
16/07/2018 125.80p 126.48p 124.65p 124.80p 459859
13/07/2018 126.00p 126.76p 124.90p 126.50p 314884
12/07/2018 126.00p 126.00p 124.00p 124.70p 214408
11/07/2018 124.00p 125.00p 122.47p 124.60p 205779
10/07/2018 125.40p 125.60p 123.40p 124.30p 200651
09/07/2018 125.60p 125.60p 122.20p 124.00p 324571
06/07/2018 123.20p 124.19p 122.20p 122.40p 220676
05/07/2018 124.14p 124.80p 124.14p 124.80p 22888
04/07/2018 124.00p 124.80p 123.20p 124.80p 71928
03/07/2018 125.00p 125.00p 123.20p 123.60p 264259
02/07/2018 125.00p 125.09p 123.34p 124.40p 220262
29/06/2018 125.40p 125.40p 123.20p 123.70p 212118
28/06/2018 123.20p 124.11p 123.20p 123.40p 112716
27/06/2018 124.80p 125.54p 123.20p 123.20p 537195
26/06/2018 125.60p 126.42p 124.40p 124.60p 256961
25/06/2018 127.60p 127.60p 125.20p 125.20p 310611
22/06/2018 127.00p 127.13p 125.00p 127.00p 338419
21/06/2018 126.00p 127.64p 124.80p 126.40p 714858
20/06/2018 124.00p 125.76p 124.00p 125.40p 712041
19/06/2018 123.80p 124.60p 121.90p 124.40p 504347
18/06/2018 125.00p 125.00p 121.40p 124.20p 425276
15/06/2018 124.00p 126.00p 122.00p 126.00p 5033586
14/06/2018 122.80p 124.00p 121.61p 124.00p 828595
13/06/2018 122.40p 122.60p 122.00p 122.00p 730324
12/06/2018 122.00p 122.80p 121.56p 122.40p 2001541
11/06/2018 121.20p 121.80p 120.69p 121.60p 1302496
08/06/2018 121.60p 121.80p 120.00p 121.20p 514152
07/06/2018 120.00p 122.09p 119.78p 121.40p 1036759
06/06/2018 120.00p 120.00p 119.40p 119.60p 743987
05/06/2018 118.80p 120.00p 118.15p 119.80p 751118
04/06/2018 117.80p 118.80p 117.01p 118.80p 996674
01/06/2018 117.20p 117.60p 116.00p 117.60p 350308
31/05/2018 116.40p 117.40p 115.99p 116.00p 297195
30/05/2018 115.80p 118.00p 115.20p 116.40p 224068
29/05/2018 115.80p 115.80p 114.92p 115.30p 350532
25/05/2018 115.00p 115.80p 114.48p 115.20p 211046
24/05/2018 115.00p 115.00p 114.30p 114.80p 286575
23/05/2018 114.20p 115.00p 113.37p 114.00p 282572
22/05/2018 114.60p 115.00p 114.22p 115.00p 218634
21/05/2018 114.60p 114.60p 114.20p 114.50p 237978
18/05/2018 114.60p 114.60p 113.00p 113.10p 518248
17/05/2018 114.60p 114.60p 113.92p 114.10p 211813
16/05/2018 114.00p 114.10p 113.32p 113.50p 182406
15/05/2018 114.28p 114.28p 113.51p 113.60p 984403
14/05/2018 114.00p 114.64p 113.00p 113.40p 1540651
11/05/2018 113.00p 114.00p 112.47p 113.30p 319314
10/05/2018 111.80p 113.20p 111.62p 112.90p 384584
09/05/2018 110.60p 111.80p 110.55p 111.30p 781912
08/05/2018 107.00p 109.80p 106.67p 109.20p 365365
04/05/2018 106.00p 106.90p 105.50p 106.00p 233924
03/05/2018 105.00p 105.91p 104.00p 105.10p 160887
02/05/2018 104.00p 105.00p 103.96p 104.30p 356705
01/05/2018 104.00p 104.19p 103.61p 103.70p 292447
30/04/2018 103.80p 104.24p 103.50p 103.50p 281915
27/04/2018 103.40p 103.40p 102.90p 103.00p 177125
26/04/2018 103.45p 103.45p 102.79p 102.90p 229776
25/04/2018 103.42p 103.42p 102.00p 102.80p 89248
24/04/2018 103.00p 103.50p 102.51p 102.80p 142401
23/04/2018 102.85p 102.85p 102.51p 102.80p 217637
20/04/2018 103.06p 103.06p 102.38p 102.60p 213711
19/04/2018 102.70p 102.95p 102.45p 102.50p 125657
18/04/2018 102.00p 102.95p 102.00p 102.50p 64248
17/04/2018 102.45p 102.75p 102.00p 102.50p 310671
16/04/2018 103.00p 103.00p 102.26p 102.40p 279488
13/04/2018 103.00p 103.00p 102.20p 103.00p 251677
12/04/2018 102.67p 103.38p 102.55p 103.20p 211145
11/04/2018 102.88p 102.88p 102.45p 102.70p 1109191
10/04/2018 103.00p 103.43p 102.71p 102.80p 208628
09/04/2018 103.80p 103.80p 102.40p 102.50p 344277
06/04/2018 103.44p 103.58p 103.20p 103.50p 214913
05/04/2018 103.10p 103.82p 102.86p 103.50p 700106
04/04/2018 103.00p 103.50p 102.22p 103.50p 332711
03/04/2018 102.70p 103.50p 102.50p 103.00p 316941
29/03/2018 104.00p 104.00p 103.00p 103.20p 1119622
28/03/2018 103.40p 105.00p 103.40p 103.70p 408889
27/03/2018 104.00p 106.00p 103.20p 104.80p 603384
26/03/2018 101.00p 103.80p 100.47p 103.30p 510905
23/03/2018 101.00p 101.43p 99.60p 100.50p 543668

*Close Price adjusted for both dividends and splits