The Biotech Growth Trust PLC (BIOG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:15PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 952.00 | 960.00 | 947.24 | 954.40 | 954.40 | 33,904 |
| 29 Apr 2024 | 951.00 | 960.00 | 924.41 | 952.00 | 952.00 | 58,994 |
| 26 Apr 2024 | 937.00 | 942.04 | 926.28 | 937.00 | 937.00 | 32,552 |
| 25 Apr 2024 | 941.00 | 955.00 | 924.00 | 926.00 | 926.00 | 48,374 |
| 24 Apr 2024 | 955.00 | 969.00 | 948.00 | 950.00 | 950.00 | 51,910 |
| 23 Apr 2024 | 942.00 | 957.00 | 932.00 | 952.00 | 952.00 | 53,195 |
| 22 Apr 2024 | 940.00 | 948.68 | 925.00 | 925.00 | 925.00 | 58,909 |
| 19 Apr 2024 | 940.00 | 940.00 | 922.00 | 931.00 | 931.00 | 125,516 |
| 18 Apr 2024 | 946.00 | 958.00 | 926.50 | 942.00 | 942.00 | 93,858 |
| 17 Apr 2024 | 966.00 | 966.00 | 946.00 | 948.00 | 948.00 | 33,417 |
| 16 Apr 2024 | 971.00 | 975.98 | 960.00 | 967.00 | 967.00 | 125,867 |
| 15 Apr 2024 | 976.00 | 994.00 | 971.00 | 976.00 | 976.00 | 43,033 |
| 12 Apr 2024 | 986.00 | 997.00 | 976.46 | 991.00 | 991.00 | 44,339 |
| 11 Apr 2024 | 970.00 | 989.00 | 954.00 | 980.00 | 980.00 | 54,199 |
| 10 Apr 2024 | 968.00 | 983.00 | 956.00 | 970.00 | 970.00 | 42,358 |
| 09 Apr 2024 | 968.00 | 977.56 | 963.00 | 967.00 | 967.00 | 17,271 |
| 08 Apr 2024 | 964.00 | 974.00 | 956.20 | 967.00 | 967.00 | 93,653 |
| 05 Apr 2024 | 976.00 | 980.00 | 958.00 | 965.00 | 965.00 | 251,196 |
| 04 Apr 2024 | 953.00 | 981.00 | 969.85 | 978.00 | 978.00 | 81,594 |
| 03 Apr 2024 | 962.00 | 973.07 | 958.00 | 971.00 | 971.00 | 99,158 |
| 02 Apr 2024 | 990.00 | 1,000.00 | 968.00 | 968.00 | 968.00 | 47,823 |
| 28 Mar 2024 | 976.00 | 998.00 | 973.00 | 995.00 | 995.00 | 87,569 |
| 27 Mar 2024 | 978.00 | 987.00 | 964.77 | 987.00 | 987.00 | 70,785 |
| 26 Mar 2024 | 972.00 | 991.00 | 955.00 | 976.00 | 976.00 | 64,911 |
| 25 Mar 2024 | 966.00 | 1,010.00 | 966.00 | 979.00 | 979.00 | 65,013 |
| 22 Mar 2024 | 976.00 | 1,006.00 | 972.16 | 984.00 | 984.00 | 65,572 |
| 21 Mar 2024 | 960.00 | 988.00 | 959.37 | 988.00 | 988.00 | 134,874 |
| 20 Mar 2024 | 954.00 | 963.00 | 934.00 | 961.00 | 961.00 | 58,008 |
| 19 Mar 2024 | 966.00 | 966.00 | 930.00 | 966.00 | 966.00 | 86,445 |
| 18 Mar 2024 | 956.00 | 961.84 | 949.44 | 960.00 | 960.00 | 39,057 |
| 15 Mar 2024 | 956.00 | 969.88 | 944.11 | 954.00 | 954.00 | 56,901 |
| 14 Mar 2024 | 964.00 | 970.00 | 936.00 | 958.00 | 958.00 | 99,524 |
| 13 Mar 2024 | 972.00 | 991.00 | 957.00 | 957.00 | 957.00 | 26,666 |
| 12 Mar 2024 | 973.00 | 988.00 | 965.00 | 965.00 | 965.00 | 55,767 |
| 11 Mar 2024 | 976.00 | 983.00 | 966.00 | 981.00 | 981.00 | 84,084 |
| 08 Mar 2024 | 979.00 | 987.00 | 967.88 | 984.00 | 984.00 | 48,135 |
| 07 Mar 2024 | 978.00 | 999.00 | 972.00 | 978.00 | 978.00 | 47,943 |
| 06 Mar 2024 | 985.00 | 994.00 | 974.00 | 987.00 | 987.00 | 48,803 |
| 05 Mar 2024 | 997.00 | 997.88 | 980.00 | 984.00 | 984.00 | 80,870 |
| 04 Mar 2024 | 1,010.00 | 1,026.00 | 988.00 | 998.00 | 998.00 | 81,577 |
| 01 Mar 2024 | 999.00 | 1,008.00 | 980.00 | 1,004.00 | 1,004.00 | 76,121 |
| 29 Feb 2024 | 1,018.00 | 1,032.80 | 991.00 | 991.00 | 991.00 | 103,073 |
| 28 Feb 2024 | 995.00 | 1,034.00 | 989.96 | 1,010.00 | 1,010.00 | 124,123 |
| 27 Feb 2024 | 979.00 | 995.00 | 963.60 | 991.00 | 991.00 | 92,824 |
| 26 Feb 2024 | 945.00 | 969.00 | 945.00 | 967.00 | 967.00 | 73,552 |
| 23 Feb 2024 | 941.00 | 959.00 | 941.00 | 957.00 | 957.00 | 343,925 |
| 22 Feb 2024 | 960.00 | 969.00 | 950.00 | 954.00 | 954.00 | 47,747 |
| 21 Feb 2024 | 962.00 | 969.00 | 946.63 | 955.00 | 955.00 | 31,084 |
| 20 Feb 2024 | 963.00 | 970.60 | 941.00 | 956.00 | 956.00 | 72,121 |
| 19 Feb 2024 | 962.50 | 969.00 | 952.00 | 961.00 | 961.00 | 27,423 |
| 16 Feb 2024 | 950.00 | 972.00 | 945.00 | 962.50 | 962.50 | 47,298 |
| 15 Feb 2024 | 944.00 | 964.40 | 934.00 | 952.00 | 952.00 | 29,350 |
| 14 Feb 2024 | 963.00 | 963.00 | 938.50 | 943.00 | 943.00 | 29,948 |
| 13 Feb 2024 | 972.00 | 972.00 | 939.78 | 950.00 | 950.00 | 48,168 |
| 12 Feb 2024 | 950.00 | 969.00 | 946.00 | 963.00 | 963.00 | 25,108 |
| 09 Feb 2024 | 936.00 | 958.00 | 932.51 | 952.00 | 952.00 | 63,341 |
| 08 Feb 2024 | 936.00 | 949.20 | 935.00 | 935.00 | 935.00 | 24,393 |
| 07 Feb 2024 | 933.00 | 954.00 | 933.00 | 941.00 | 941.00 | 30,623 |
| 06 Feb 2024 | 932.00 | 945.00 | 911.00 | 945.00 | 945.00 | 92,301 |
| 05 Feb 2024 | 925.00 | 937.00 | 911.86 | 925.00 | 925.00 | 62,333 |
| 02 Feb 2024 | 927.00 | 936.14 | 907.41 | 923.00 | 923.00 | 98,437 |
| 01 Feb 2024 | 911.00 | 936.00 | 906.00 | 918.00 | 918.00 | 41,665 |
| 31 Jan 2024 | 906.00 | 925.00 | 906.00 | 921.00 | 921.00 | 80,298 |
| 30 Jan 2024 | 929.00 | 931.64 | 906.00 | 925.00 | 925.00 | 66,212 |
| 29 Jan 2024 | 915.00 | 926.00 | 887.04 | 917.00 | 917.00 | 46,608 |
| 26 Jan 2024 | 911.00 | 914.00 | 884.72 | 914.00 | 914.00 | 23,624 |
| 25 Jan 2024 | 900.00 | 913.00 | 875.00 | 909.00 | 909.00 | 28,344 |
| 24 Jan 2024 | 868.00 | 913.00 | 868.00 | 891.00 | 891.00 | 28,532 |
| 23 Jan 2024 | 887.00 | 900.00 | 872.78 | 894.00 | 894.00 | 155,875 |
| 22 Jan 2024 | 884.00 | 894.12 | 873.83 | 879.50 | 879.50 | 19,106 |
| 19 Jan 2024 | 876.00 | 895.00 | 869.00 | 880.00 | 880.00 | 35,157 |
| 18 Jan 2024 | 898.00 | 898.00 | 869.00 | 882.00 | 882.00 | 77,220 |
| 17 Jan 2024 | 882.00 | 895.44 | 872.00 | 883.00 | 883.00 | 68,647 |
| 16 Jan 2024 | 896.00 | 909.56 | 894.71 | 895.00 | 895.00 | 37,554 |
| 15 Jan 2024 | 906.00 | 917.00 | 887.30 | 909.00 | 909.00 | 70,039 |
| 12 Jan 2024 | 906.00 | 923.68 | 899.25 | 901.00 | 901.00 | 34,504 |
| 11 Jan 2024 | 906.00 | 921.00 | 892.00 | 897.50 | 897.50 | 119,107 |
| 10 Jan 2024 | 909.00 | 922.00 | 899.00 | 908.00 | 908.00 | 56,198 |
| 09 Jan 2024 | 873.00 | 910.00 | 880.00 | 910.00 | 910.00 | 59,043 |
| 08 Jan 2024 | 859.00 | 879.00 | 857.16 | 869.00 | 869.00 | 59,282 |
| 05 Jan 2024 | 879.00 | 891.00 | 859.00 | 872.00 | 872.00 | 73,719 |
| 04 Jan 2024 | 883.00 | 890.76 | 870.00 | 883.00 | 883.00 | 64,908 |
| 03 Jan 2024 | 893.00 | 907.00 | 881.87 | 890.00 | 890.00 | 53,208 |
| 02 Jan 2024 | 887.00 | 908.00 | 881.00 | 898.00 | 898.00 | 49,093 |
| 29 Dec 2023 | 894.00 | 908.00 | 886.00 | 894.00 | 894.00 | 12,764 |
| 28 Dec 2023 | 880.00 | 901.00 | 842.00 | 897.00 | 897.00 | 36,711 |
| 27 Dec 2023 | 842.00 | 890.00 | 842.00 | 873.00 | 873.00 | 82,422 |
| 22 Dec 2023 | 847.00 | 848.00 | 841.00 | 841.00 | 841.00 | 9,864 |
| 21 Dec 2023 | 846.00 | 853.48 | 840.94 | 847.00 | 847.00 | 56,956 |
| 20 Dec 2023 | 859.00 | 867.50 | 853.00 | 859.00 | 859.00 | 118,885 |
| 19 Dec 2023 | 858.00 | 865.14 | 848.55 | 853.00 | 853.00 | 51,341 |
| 18 Dec 2023 | 874.00 | 875.00 | 845.00 | 856.00 | 856.00 | 61,771 |
| 15 Dec 2023 | 858.00 | 868.25 | 825.85 | 857.00 | 857.00 | 62,008 |
| 14 Dec 2023 | 848.00 | 858.00 | 835.97 | 849.00 | 849.00 | 56,429 |
| 13 Dec 2023 | 826.00 | 845.00 | 815.00 | 841.00 | 841.00 | 98,457 |
| 12 Dec 2023 | 799.00 | 825.00 | 796.00 | 825.00 | 825.00 | 51,268 |
| 11 Dec 2023 | 813.00 | 815.95 | 796.00 | 809.00 | 809.00 | 181,296 |
| 08 Dec 2023 | 799.00 | 815.00 | 772.00 | 815.00 | 815.00 | 73,674 |
| 07 Dec 2023 | 793.00 | 800.00 | 778.40 | 794.00 | 794.00 | 25,987 |
| 06 Dec 2023 | 790.00 | 796.00 | 761.00 | 793.00 | 793.00 | 34,652 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.