Baillie Gifford US Growth Trust PLC (USA.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 331.00 | 334.40 | 323.05 | 326.50 | 326.50 | 1,110,745 |
| 02 Dec 2021 | 332.50 | 333.55 | 325.50 | 330.00 | 330.00 | 885,636 |
| 01 Dec 2021 | 339.50 | 342.50 | 337.16 | 340.50 | 340.50 | 1,159,564 |
| 30 Nov 2021 | 341.50 | 344.00 | 337.00 | 337.00 | 337.00 | 537,987 |
| 29 Nov 2021 | 341.50 | 346.10 | 340.00 | 342.00 | 342.00 | 569,241 |
| 26 Nov 2021 | 330.50 | 377.25 | 330.29 | 337.50 | 337.50 | 949,937 |
| 25 Nov 2021 | 341.00 | 343.50 | 339.52 | 343.00 | 343.00 | 317,032 |
| 24 Nov 2021 | 333.00 | 340.50 | 330.00 | 338.00 | 338.00 | 606,572 |
| 23 Nov 2021 | 343.50 | 343.50 | 327.50 | 332.50 | 332.50 | 839,089 |
| 22 Nov 2021 | 355.00 | 355.00 | 342.50 | 346.00 | 346.00 | 506,112 |
| 19 Nov 2021 | 354.00 | 354.00 | 349.00 | 352.50 | 352.50 | 334,642 |
| 18 Nov 2021 | 350.00 | 353.50 | 344.50 | 350.00 | 350.00 | 536,003 |
| 17 Nov 2021 | 348.50 | 354.61 | 348.50 | 349.00 | 349.00 | 438,595 |
| 16 Nov 2021 | 350.00 | 353.00 | 345.00 | 353.00 | 353.00 | 484,468 |
| 15 Nov 2021 | 346.50 | 350.50 | 345.27 | 348.00 | 348.00 | 472,562 |
| 12 Nov 2021 | 342.00 | 346.50 | 339.06 | 345.00 | 345.00 | 536,742 |
| 11 Nov 2021 | 341.50 | 343.50 | 339.00 | 341.50 | 341.50 | 389,516 |
| 10 Nov 2021 | 341.50 | 348.00 | 339.00 | 343.00 | 343.00 | 484,379 |
| 09 Nov 2021 | 348.00 | 349.33 | 341.50 | 344.50 | 344.50 | 630,923 |
| 08 Nov 2021 | 344.50 | 346.50 | 340.01 | 344.00 | 344.00 | 511,689 |
| 05 Nov 2021 | 348.00 | 354.00 | 344.99 | 346.00 | 346.00 | 839,495 |
| 04 Nov 2021 | 347.00 | 350.50 | 342.50 | 348.00 | 348.00 | 696,812 |
| 03 Nov 2021 | 339.50 | 344.00 | 332.50 | 341.50 | 341.50 | 361,008 |
| 02 Nov 2021 | 339.50 | 342.50 | 335.42 | 341.00 | 341.00 | 467,927 |
| 01 Nov 2021 | 331.50 | 342.50 | 329.50 | 340.00 | 340.00 | 858,588 |
| 29 Oct 2021 | 329.00 | 338.00 | 329.00 | 336.50 | 336.50 | 244,646 |
| 28 Oct 2021 | 338.00 | 338.00 | 330.50 | 335.00 | 335.00 | 417,665 |
| 27 Oct 2021 | 341.00 | 341.00 | 336.00 | 336.00 | 336.00 | 540,453 |
| 26 Oct 2021 | 331.00 | 341.00 | 331.00 | 340.50 | 340.50 | 563,818 |
| 25 Oct 2021 | 329.50 | 336.21 | 326.00 | 329.00 | 329.00 | 458,337 |
| 22 Oct 2021 | 332.50 | 334.50 | 328.00 | 328.50 | 328.50 | 437,473 |
| 21 Oct 2021 | 335.00 | 337.24 | 326.97 | 333.00 | 333.00 | 668,749 |
| 20 Oct 2021 | 337.00 | 340.00 | 334.00 | 335.00 | 335.00 | 415,578 |
| 19 Oct 2021 | 339.00 | 340.41 | 334.50 | 337.00 | 337.00 | 526,957 |
| 18 Oct 2021 | 337.00 | 337.50 | 332.00 | 335.00 | 335.00 | 412,543 |
| 15 Oct 2021 | 335.00 | 339.00 | 334.50 | 337.50 | 337.50 | 744,145 |
| 14 Oct 2021 | 328.00 | 334.50 | 327.00 | 334.00 | 334.00 | 517,729 |
| 13 Oct 2021 | 320.00 | 330.00 | 320.00 | 326.00 | 326.00 | 651,063 |
| 12 Oct 2021 | 317.00 | 324.58 | 312.67 | 321.00 | 321.00 | 425,018 |
| 11 Oct 2021 | 319.00 | 324.50 | 318.50 | 321.50 | 321.50 | 691,847 |
| 08 Oct 2021 | 320.00 | 322.00 | 314.56 | 319.00 | 319.00 | 1,264,229 |
| 07 Oct 2021 | 311.00 | 318.50 | 309.00 | 318.50 | 318.50 | 796,128 |
| 06 Oct 2021 | 305.50 | 311.50 | 302.00 | 306.50 | 306.50 | 965,020 |
| 05 Oct 2021 | 307.50 | 311.50 | 300.49 | 309.00 | 309.00 | 1,257,608 |
| 04 Oct 2021 | 314.00 | 319.50 | 299.39 | 302.00 | 302.00 | 801,700 |
| 01 Oct 2021 | 317.50 | 318.98 | 307.98 | 314.00 | 314.00 | 780,188 |
| 30 Sept 2021 | 321.00 | 326.83 | 318.00 | 318.00 | 318.00 | 894,719 |
| 29 Sept 2021 | 327.00 | 331.00 | 321.00 | 321.00 | 321.00 | 762,057 |
| 28 Sept 2021 | 337.00 | 337.00 | 321.00 | 321.00 | 321.00 | 1,058,693 |
| 27 Sept 2021 | 338.00 | 341.00 | 330.50 | 332.00 | 332.00 | 735,120 |
| 24 Sept 2021 | 341.00 | 343.00 | 335.00 | 335.00 | 335.00 | 553,343 |
| 23 Sept 2021 | 338.00 | 341.50 | 332.40 | 338.00 | 338.00 | 737,988 |
| 22 Sept 2021 | 337.00 | 337.00 | 331.50 | 335.00 | 335.00 | 401,066 |
| 21 Sept 2021 | 327.00 | 335.00 | 327.00 | 335.00 | 335.00 | 1,390,584 |
| 20 Sept 2021 | 332.50 | 336.50 | 324.82 | 328.50 | 328.50 | 769,448 |
| 17 Sept 2021 | 335.50 | 338.20 | 332.02 | 337.00 | 337.00 | 804,613 |
| 16 Sept 2021 | 331.00 | 333.59 | 328.50 | 332.50 | 332.50 | 541,635 |
| 15 Sept 2021 | 330.00 | 332.50 | 326.50 | 327.50 | 327.50 | 589,074 |
| 14 Sept 2021 | 333.50 | 334.50 | 328.50 | 332.00 | 332.00 | 826,620 |
| 13 Sept 2021 | 341.00 | 341.50 | 329.00 | 330.61 | 330.61 | 65,973 |
| 10 Sept 2021 | 340.00 | 342.50 | 337.50 | 340.50 | 340.50 | 577,117 |
| 09 Sept 2021 | 340.00 | 349.50 | 337.50 | 338.50 | 338.50 | 516,762 |
| 08 Sept 2021 | 346.50 | 349.50 | 340.00 | 341.00 | 341.00 | 798,858 |
| 07 Sept 2021 | 348.50 | 350.50 | 345.40 | 346.00 | 346.00 | 594,020 |
| 06 Sept 2021 | 352.00 | 352.00 | 345.00 | 347.50 | 347.50 | 555,171 |
| 03 Sept 2021 | 347.50 | 348.00 | 342.79 | 346.00 | 346.00 | 520,690 |
| 02 Sept 2021 | 346.50 | 348.50 | 344.60 | 347.00 | 347.00 | 1,324,168 |
| 01 Sept 2021 | 343.50 | 349.50 | 339.73 | 348.00 | 348.00 | 997,168 |
| 31 Aug 2021 | 349.00 | 350.42 | 342.50 | 344.00 | 344.00 | 573,547 |
| 27 Aug 2021 | 349.00 | 349.50 | 343.50 | 347.50 | 347.50 | 225,551 |
| 26 Aug 2021 | 348.00 | 349.00 | 342.50 | 344.50 | 344.50 | 338,380 |
| 25 Aug 2021 | 341.50 | 350.00 | 339.00 | 345.50 | 345.50 | 479,609 |
| 24 Aug 2021 | 343.00 | 347.46 | 341.50 | 346.00 | 346.00 | 387,699 |
| 23 Aug 2021 | 340.00 | 343.00 | 337.76 | 341.50 | 341.50 | 323,705 |
| 20 Aug 2021 | 337.00 | 340.50 | 334.50 | 339.00 | 339.00 | 311,245 |
| 19 Aug 2021 | 336.50 | 338.52 | 331.86 | 336.00 | 336.00 | 743,339 |
| 18 Aug 2021 | 340.50 | 345.06 | 338.00 | 341.00 | 341.00 | 376,012 |
| 17 Aug 2021 | 337.00 | 342.86 | 336.00 | 339.00 | 339.00 | 530,808 |
| 16 Aug 2021 | 341.50 | 343.50 | 333.00 | 336.50 | 336.50 | 515,680 |
| 13 Aug 2021 | 349.00 | 350.26 | 342.50 | 345.00 | 345.00 | 465,370 |
| 12 Aug 2021 | 350.00 | 350.00 | 342.50 | 346.00 | 346.00 | 915,928 |
| 11 Aug 2021 | 352.50 | 353.50 | 343.00 | 345.50 | 345.50 | 555,173 |
| 10 Aug 2021 | 352.00 | 356.00 | 349.00 | 352.50 | 352.50 | 1,307,532 |
| 09 Aug 2021 | 345.00 | 349.00 | 343.00 | 347.00 | 347.00 | 1,206,281 |
| 06 Aug 2021 | 353.50 | 353.50 | 343.50 | 344.50 | 344.50 | 215,373 |
| 05 Aug 2021 | 346.00 | 401.75 | 346.00 | 353.50 | 353.50 | 740,091 |
| 04 Aug 2021 | 339.50 | 347.00 | 336.95 | 346.00 | 346.00 | 465,952 |
| 03 Aug 2021 | 341.00 | 343.50 | 337.50 | 337.50 | 337.50 | 443,954 |
| 02 Aug 2021 | 340.00 | 343.50 | 336.50 | 341.50 | 341.50 | 598,398 |
| 30 Jul 2021 | 343.00 | 345.00 | 337.50 | 339.00 | 339.00 | 518,143 |
| 29 Jul 2021 | 349.00 | 349.00 | 343.50 | 347.00 | 347.00 | 927,526 |
| 28 Jul 2021 | 337.00 | 349.00 | 337.00 | 348.00 | 348.00 | 414,701 |
| 27 Jul 2021 | 354.50 | 354.50 | 337.50 | 337.50 | 337.50 | 781,553 |
| 26 Jul 2021 | 353.00 | 355.00 | 347.00 | 349.50 | 349.50 | 589,750 |
| 23 Jul 2021 | 349.50 | 353.50 | 344.50 | 353.00 | 353.00 | 532,043 |
| 22 Jul 2021 | 348.00 | 350.00 | 344.00 | 345.50 | 345.50 | 767,792 |
| 21 Jul 2021 | 346.00 | 351.19 | 340.00 | 345.00 | 345.00 | 876,548 |
| 20 Jul 2021 | 334.50 | 344.50 | 331.00 | 343.00 | 343.00 | 818,927 |
| 19 Jul 2021 | 337.00 | 341.50 | 327.00 | 331.00 | 331.00 | 1,088,218 |
| 16 Jul 2021 | 339.00 | 344.00 | 335.50 | 335.50 | 335.50 | 430,978 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
