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
17/10/2024 212.00p 215.50p 210.50p 213.00p 334753
16/10/2024 214.00p 214.50p 210.00p 211.00p 422902
15/10/2024 212.00p 212.50p 209.50p 210.50p 1405793
14/10/2024 211.00p 213.00p 210.33p 212.00p 535052
11/10/2024 212.00p 212.50p 211.00p 211.50p 898512
10/10/2024 211.00p 212.00p 209.35p 211.00p 656300
09/10/2024 209.00p 211.00p 206.65p 210.00p 922902
08/10/2024 204.50p 208.50p 203.45p 208.50p 950276
07/10/2024 203.00p 205.50p 201.17p 205.50p 357028
04/10/2024 198.00p 204.50p 198.00p 204.50p 1108247
03/10/2024 197.00p 202.00p 197.00p 201.00p 600652
02/10/2024 197.20p 202.50p 197.20p 199.00p 2654242
01/10/2024 201.00p 203.50p 198.19p 199.00p 1725431
30/09/2024 204.00p 206.00p 201.00p 201.50p 706076
27/09/2024 201.00p 205.50p 201.00p 202.00p 967409
26/09/2024 202.50p 205.50p 201.00p 201.00p 448394
25/09/2024 198.40p 203.00p 197.40p 202.00p 1260871
24/09/2024 200.50p 202.00p 199.21p 201.50p 825524
23/09/2024 200.00p 202.50p 198.00p 201.50p 679311
20/09/2024 199.80p 201.50p 199.00p 199.40p 1111213
19/09/2024 199.20p 202.80p 197.80p 202.00p 513802
18/09/2024 198.00p 199.86p 197.05p 199.60p 395215
17/09/2024 199.20p 199.80p 197.46p 198.80p 468317
16/09/2024 195.00p 197.38p 195.00p 196.00p 233225
13/09/2024 195.00p 197.00p 192.80p 197.00p 351359
12/09/2024 193.00p 195.91p 191.26p 195.60p 1037321
11/09/2024 189.20p 192.60p 188.20p 191.00p 1022167
10/09/2024 190.00p 192.40p 188.00p 189.60p 252195
09/09/2024 189.80p 190.00p 187.00p 189.80p 842814
06/09/2024 191.00p 192.40p 188.00p 188.40p 566692
05/09/2024 189.40p 192.20p 189.40p 192.00p 422543
04/09/2024 190.00p 192.20p 186.60p 192.20p 739963
03/09/2024 192.60p 195.80p 192.00p 192.00p 382585
02/09/2024 194.60p 196.00p 192.60p 194.00p 401224
30/08/2024 194.40p 195.20p 192.60p 194.00p 842486
29/08/2024 193.60p 195.60p 191.70p 195.00p 242966
28/08/2024 195.00p 196.60p 192.43p 193.40p 601998
27/08/2024 195.60p 198.00p 194.80p 195.60p 534020
23/08/2024 197.00p 198.60p 195.60p 197.00p 368164
22/08/2024 198.00p 198.60p 196.00p 197.20p 465354
21/08/2024 196.00p 199.40p 196.00p 198.00p 219165
20/08/2024 197.40p 199.20p 197.40p 198.60p 5599172
19/08/2024 197.60p 197.60p 196.20p 197.60p 826200
16/08/2024 197.00p 197.99p 196.24p 197.20p 223648
15/08/2024 194.00p 197.60p 192.68p 197.40p 662871
14/08/2024 193.00p 194.60p 191.00p 194.60p 2264269
13/08/2024 189.80p 193.80p 189.80p 193.00p 1433148
12/08/2024 190.40p 193.40p 190.21p 192.40p 540803
09/08/2024 191.40p 192.00p 188.00p 191.60p 795424
08/08/2024 187.20p 190.20p 185.48p 189.20p 578487
07/08/2024 185.00p 191.40p 184.71p 191.20p 679597
06/08/2024 183.40p 188.20p 180.00p 186.00p 872134
05/08/2024 182.20p 182.80p 175.03p 180.80p 1260438
02/08/2024 195.40p 196.80p 185.40p 188.40p 1351581
01/08/2024 199.00p 200.00p 196.20p 197.00p 900301
31/07/2024 196.00p 198.00p 195.00p 197.40p 377674
30/07/2024 196.20p 198.00p 193.80p 194.00p 522165
29/07/2024 195.00p 196.51p 193.20p 195.60p 346969
26/07/2024 192.60p 195.00p 192.00p 195.00p 396042
25/07/2024 194.00p 194.00p 191.60p 192.60p 781954
24/07/2024 197.20p 199.00p 194.60p 194.60p 466676
23/07/2024 199.00p 199.80p 197.40p 199.20p 374892
22/07/2024 198.00p 198.80p 196.00p 198.00p 286877
19/07/2024 196.40p 197.80p 195.60p 196.80p 504175
18/07/2024 198.60p 200.50p 197.20p 197.40p 542899
17/07/2024 199.80p 202.00p 198.00p 198.00p 704032
16/07/2024 199.80p 202.50p 199.60p 201.00p 586161
15/07/2024 201.00p 202.00p 199.95p 201.50p 278244
12/07/2024 201.00p 202.00p 199.80p 202.00p 308874
11/07/2024 202.00p 202.00p 200.00p 201.50p 382192
10/07/2024 200.50p 203.00p 199.80p 201.50p 467817
09/07/2024 200.50p 203.00p 199.80p 201.50p 269745
08/07/2024 200.50p 202.50p 200.30p 201.00p 198633
05/07/2024 200.00p 204.00p 200.00p 201.50p 555171
04/07/2024 200.50p 202.50p 200.26p 202.50p 311668
03/07/2024 199.60p 202.50p 198.00p 202.50p 586859
02/07/2024 198.00p 199.80p 197.60p 199.40p 259366
01/07/2024 198.40p 202.00p 198.40p 199.20p 336159
28/06/2024 200.50p 202.00p 199.83p 202.00p 719993
27/06/2024 196.00p 200.21p 196.00p 200.00p 439045
26/06/2024 198.40p 200.00p 198.00p 199.80p 585351
25/06/2024 198.00p 199.60p 197.20p 198.40p 490364
24/06/2024 199.00p 200.00p 197.60p 199.40p 668725
21/06/2024 198.40p 201.00p 197.00p 198.40p 418640
20/06/2024 197.60p 200.50p 197.60p 199.00p 392057
19/06/2024 197.20p 199.00p 197.00p 198.40p 729769
18/06/2024 196.60p 197.80p 196.40p 197.40p 1478609
17/06/2024 197.00p 198.60p 196.00p 196.40p 380966
14/06/2024 199.80p 199.80p 195.60p 198.80p 385609
13/06/2024 199.20p 200.50p 198.20p 199.00p 666524
12/06/2024 196.00p 200.05p 196.00p 200.00p 464611
11/06/2024 198.80p 199.00p 195.05p 198.00p 567689
10/06/2024 195.40p 196.80p 194.00p 195.60p 325850
07/06/2024 198.00p 198.00p 195.39p 197.00p 281228
06/06/2024 194.00p 199.20p 192.20p 198.20p 943375
05/06/2024 192.40p 194.80p 191.18p 194.40p 825536
04/06/2024 192.40p 195.20p 190.00p 191.60p 418358
03/06/2024 193.60p 196.00p 192.80p 193.00p 393385
31/05/2024 193.40p 194.60p 192.00p 192.40p 839894
30/05/2024 196.00p 196.00p 193.00p 193.20p 490682
29/05/2024 193.60p 195.00p 193.40p 194.40p 388961
28/05/2024 194.00p 198.80p 193.82p 194.80p 655519
24/05/2024 194.80p 195.20p 193.00p 194.80p 325268
23/05/2024 196.80p 200.00p 195.20p 195.20p 356358
22/05/2024 196.60p 199.80p 194.60p 195.40p 870055
21/05/2024 198.20p 200.00p 194.80p 195.20p 329608
20/05/2024 201.00p 201.06p 196.20p 197.20p 692299
17/05/2024 200.00p 200.00p 196.01p 196.40p 182997
16/05/2024 197.20p 199.20p 196.80p 197.60p 309778
15/05/2024 197.20p 199.00p 195.16p 198.00p 241613
14/05/2024 197.00p 198.40p 195.63p 196.60p 383596
13/05/2024 197.20p 201.00p 196.80p 196.80p 334784
10/05/2024 202.50p 202.50p 197.60p 197.80p 207570
09/05/2024 199.20p 199.77p 197.40p 198.20p 407700
08/05/2024 202.00p 204.50p 198.80p 200.00p 271735
07/05/2024 202.00p 205.00p 202.00p 204.00p 496791
03/05/2024 198.20p 201.50p 196.40p 201.00p 566550
02/05/2024 196.80p 197.60p 192.20p 196.80p 866710
01/05/2024 194.00p 196.80p 192.20p 192.20p 309399
30/04/2024 198.00p 198.00p 194.00p 195.00p 250746
29/04/2024 197.00p 197.40p 193.20p 196.40p 423099
26/04/2024 195.80p 196.61p 194.20p 195.00p 374063
25/04/2024 195.40p 197.20p 191.42p 192.60p 366911
24/04/2024 198.60p 200.00p 195.80p 197.20p 515655
23/04/2024 194.20p 196.60p 192.00p 196.60p 425035
22/04/2024 192.40p 194.00p 191.12p 192.80p 734910
19/04/2024 192.20p 194.05p 191.80p 193.00p 659407
18/04/2024 194.20p 195.80p 191.20p 195.20p 387441
17/04/2024 193.40p 195.66p 192.15p 193.00p 1229656
16/04/2024 193.00p 194.80p 191.20p 192.00p 1467859
15/04/2024 197.40p 199.60p 196.41p 197.00p 798623
12/04/2024 200.00p 200.00p 197.00p 197.40p 495748
11/04/2024 198.80p 201.50p 196.80p 196.80p 772347
10/04/2024 201.00p 201.50p 198.22p 199.00p 725785
09/04/2024 201.00p 202.50p 199.65p 200.00p 350255
08/04/2024 200.00p 202.00p 199.70p 201.00p 480437
05/04/2024 197.40p 200.50p 196.40p 199.60p 483067
04/04/2024 198.40p 201.00p 196.20p 201.00p 627263
03/04/2024 198.20p 200.52p 196.81p 200.00p 434601
02/04/2024 199.80p 202.00p 198.54p 198.60p 547627
28/03/2024 200.00p 202.50p 198.60p 202.00p 827278
27/03/2024 199.20p 200.56p 199.20p 199.60p 475743
26/03/2024 200.00p 201.50p 198.22p 201.50p 607886
25/03/2024 197.60p 201.00p 197.40p 198.80p 431383
22/03/2024 202.00p 202.00p 197.60p 198.80p 631322
21/03/2024 196.20p 201.00p 196.20p 201.00p 557969
20/03/2024 194.00p 194.00p 193.60p 195.00p 376722
19/03/2024 194.00p 194.62p 192.36p 193.60p 438149
18/03/2024 192.80p 194.20p 191.17p 194.00p 1026807
15/03/2024 190.00p 193.80p 189.79p 191.60p 758850
14/03/2024 192.00p 193.60p 189.60p 189.60p 383505
13/03/2024 191.20p 193.20p 190.78p 191.00p 619352
12/03/2024 192.40p 192.40p 189.60p 189.60p 337469
11/03/2024 190.00p 192.00p 189.00p 190.00p 363042
08/03/2024 191.40p 193.21p 190.08p 192.80p 819566
07/03/2024 188.40p 191.20p 187.60p 190.60p 255396
06/03/2024 188.60p 191.00p 188.03p 189.00p 530598
05/03/2024 189.80p 191.80p 188.00p 188.00p 426847
04/03/2024 193.00p 193.00p 190.40p 191.00p 324128
01/03/2024 191.60p 193.00p 190.20p 193.00p 335355
29/02/2024 191.40p 192.20p 189.00p 189.60p 534260
28/02/2024 190.00p 191.00p 187.99p 190.20p 587959
27/02/2024 189.00p 190.40p 187.17p 190.20p 366093
26/02/2024 187.80p 189.00p 186.20p 188.00p 274494
23/02/2024 187.00p 189.00p 186.60p 187.80p 1830519
22/02/2024 185.00p 188.80p 185.00p 187.20p 397197
21/02/2024 183.60p 184.20p 182.80p 183.00p 403142
20/02/2024 186.20p 188.00p 183.60p 183.60p 459638
19/02/2024 187.80p 189.80p 187.00p 189.80p 261738
16/02/2024 191.40p 192.00p 188.00p 189.00p 257629
15/02/2024 187.80p 190.20p 187.20p 190.00p 368735
14/02/2024 186.80p 188.71p 185.95p 187.40p 670882
13/02/2024 189.00p 190.00p 186.40p 187.40p 1850952
12/02/2024 186.00p 190.54p 186.00p 190.40p 1010890
09/02/2024 184.40p 187.56p 183.82p 187.40p 571829
08/02/2024 182.80p 184.53p 182.20p 184.40p 346335
07/02/2024 181.60p 182.80p 181.00p 182.80p 816403
06/02/2024 182.00p 183.80p 181.00p 181.20p 874483
05/02/2024 179.20p 182.20p 179.10p 180.20p 1797550
02/02/2024 182.00p 182.30p 179.40p 179.40p 602246
01/02/2024 179.80p 180.80p 176.40p 177.00p 190721
31/01/2024 181.40p 182.80p 176.20p 179.80p 451149
30/01/2024 181.00p 183.60p 179.00p 182.00p 1331383
29/01/2024 178.60p 180.80p 178.14p 179.20p 372210
26/01/2024 179.00p 180.80p 177.20p 179.20p 2461377
25/01/2024 179.00p 179.81p 176.60p 179.00p 653355
24/01/2024 179.00p 180.20p 179.00p 179.60p 1490859
23/01/2024 178.00p 179.60p 178.00p 179.00p 1376723
22/01/2024 177.60p 179.60p 176.00p 178.40p 2044860
19/01/2024 176.60p 177.20p 174.60p 174.80p 435710
18/01/2024 177.60p 179.20p 173.40p 176.40p 911307
17/01/2024 174.60p 178.60p 173.00p 174.20p 309290
16/01/2024 177.20p 180.60p 176.40p 176.80p 528928
15/01/2024 178.80p 181.40p 176.00p 177.00p 4760328
12/01/2024 179.20p 181.00p 178.80p 179.80p 456274
11/01/2024 178.80p 181.40p 178.00p 178.80p 793357
10/01/2024 175.00p 179.00p 173.20p 179.00p 273656
09/01/2024 173.60p 178.00p 173.00p 176.60p 1320392
08/01/2024 175.00p 175.00p 171.25p 172.60p 595007
05/01/2024 173.40p 176.80p 172.60p 172.80p 562951

*Close Price adjusted for both dividends and splits