UK markets open in 4 hours 7 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,138.44 -247.43 (-1.51%) CRUDE OIL
85.92 +3.19 (+3.86%) GOLD FUTURES
2,414.80 +16.80 (+0.70%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
48,669.07 -1,018.99 (-2.05%)
Baillie Gifford US Growth Trust PLC (USA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 194.20 | 195.80 | 191.20 | 195.20 | 195.20 | 394,270 |
| 17 Apr 2024 | 193.40 | 195.66 | 192.15 | 193.00 | 193.00 | 1,257,844 |
| 16 Apr 2024 | 193.00 | 194.80 | 191.20 | 192.00 | 192.00 | 1,476,314 |
| 15 Apr 2024 | 197.40 | 199.60 | 196.41 | 197.00 | 197.00 | 827,143 |
| 12 Apr 2024 | 200.00 | 200.00 | 197.00 | 197.40 | 197.40 | 915,698 |
| 11 Apr 2024 | 198.80 | 201.50 | 196.80 | 196.80 | 196.80 | 781,887 |
| 10 Apr 2024 | 201.00 | 201.50 | 198.23 | 199.00 | 199.00 | 735,798 |
| 09 Apr 2024 | 201.00 | 202.50 | 199.65 | 200.00 | 200.00 | 430,020 |
| 08 Apr 2024 | 200.00 | 202.00 | 199.71 | 201.00 | 201.00 | 484,332 |
| 05 Apr 2024 | 197.40 | 200.50 | 196.40 | 199.60 | 199.60 | 488,068 |
| 04 Apr 2024 | 198.40 | 201.00 | 196.20 | 201.00 | 201.00 | 644,860 |
| 03 Apr 2024 | 198.20 | 200.52 | 196.81 | 200.00 | 200.00 | 435,107 |
| 02 Apr 2024 | 199.80 | 202.00 | 198.54 | 198.60 | 198.60 | 666,529 |
| 28 Mar 2024 | 200.00 | 202.50 | 198.60 | 202.00 | 202.00 | 856,532 |
| 27 Mar 2024 | 199.20 | 200.56 | 199.20 | 199.60 | 199.60 | 592,047 |
| 26 Mar 2024 | 200.00 | 201.50 | 198.22 | 201.50 | 201.50 | 734,585 |
| 25 Mar 2024 | 197.60 | 201.00 | 197.40 | 198.80 | 198.80 | 514,243 |
| 22 Mar 2024 | 202.00 | 202.00 | 197.60 | 198.80 | 198.80 | 691,317 |
| 21 Mar 2024 | 196.20 | 201.00 | 196.20 | 201.00 | 201.00 | 600,598 |
| 20 Mar 2024 | 191.80 | 195.00 | 191.80 | 195.00 | 195.00 | 541,977 |
| 19 Mar 2024 | 194.00 | 194.62 | 192.36 | 193.60 | 193.60 | 449,925 |
| 18 Mar 2024 | 192.80 | 194.20 | 191.25 | 194.00 | 194.00 | 1,071,064 |
| 15 Mar 2024 | 190.00 | 193.80 | 189.79 | 191.60 | 191.60 | 806,808 |
| 14 Mar 2024 | 192.00 | 193.60 | 189.60 | 189.60 | 189.60 | 463,817 |
| 13 Mar 2024 | 191.20 | 193.20 | 190.78 | 191.00 | 191.00 | 641,672 |
| 12 Mar 2024 | 192.40 | 192.40 | 189.60 | 189.60 | 189.60 | 353,895 |
| 11 Mar 2024 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 389,406 |
| 08 Mar 2024 | 191.40 | 193.21 | 190.08 | 192.80 | 192.80 | 831,177 |
| 07 Mar 2024 | 188.40 | 191.20 | 187.60 | 190.60 | 190.60 | 277,204 |
| 06 Mar 2024 | 188.60 | 191.00 | 188.03 | 189.00 | 189.00 | 560,223 |
| 05 Mar 2024 | 189.80 | 191.80 | 188.00 | 188.00 | 188.00 | 494,863 |
| 04 Mar 2024 | 193.00 | 193.00 | 190.40 | 191.00 | 191.00 | 355,900 |
| 01 Mar 2024 | 191.60 | 193.00 | 190.20 | 193.00 | 193.00 | 366,163 |
| 29 Feb 2024 | 191.40 | 192.20 | 189.00 | 189.60 | 189.60 | 653,286 |
| 28 Feb 2024 | 190.00 | 191.00 | 187.99 | 190.20 | 190.20 | 623,388 |
| 27 Feb 2024 | 189.00 | 190.40 | 187.17 | 190.20 | 190.20 | 434,636 |
| 26 Feb 2024 | 187.80 | 189.00 | 186.20 | 188.00 | 188.00 | 302,635 |
| 23 Feb 2024 | 187.00 | 189.00 | 186.60 | 187.80 | 187.80 | 1,840,702 |
| 22 Feb 2024 | 185.00 | 188.80 | 185.00 | 187.20 | 187.20 | 428,178 |
| 21 Feb 2024 | 183.60 | 184.20 | 182.80 | 183.00 | 183.00 | 412,822 |
| 20 Feb 2024 | 186.20 | 188.00 | 183.60 | 183.60 | 183.60 | 467,920 |
| 19 Feb 2024 | 187.80 | 189.80 | 187.00 | 189.80 | 189.80 | 331,063 |
| 16 Feb 2024 | 191.40 | 192.00 | 188.00 | 189.00 | 189.00 | 288,110 |
| 15 Feb 2024 | 187.80 | 190.20 | 187.20 | 190.00 | 190.00 | 382,591 |
| 14 Feb 2024 | 186.80 | 188.71 | 185.95 | 187.40 | 187.40 | 723,638 |
| 13 Feb 2024 | 189.00 | 190.00 | 186.40 | 187.40 | 187.40 | 1,908,323 |
| 12 Feb 2024 | 186.00 | 190.54 | 186.00 | 190.40 | 190.40 | 1,139,026 |
| 09 Feb 2024 | 184.40 | 187.56 | 183.82 | 187.40 | 187.40 | 614,832 |
| 08 Feb 2024 | 182.80 | 184.53 | 182.20 | 184.40 | 184.40 | 366,103 |
| 07 Feb 2024 | 181.60 | 182.80 | 181.00 | 182.80 | 182.80 | 1,175,345 |
| 06 Feb 2024 | 182.00 | 183.80 | 181.00 | 181.20 | 181.20 | 949,819 |
| 05 Feb 2024 | 179.20 | 182.20 | 179.10 | 180.20 | 180.20 | 1,848,098 |
| 02 Feb 2024 | 182.00 | 182.30 | 179.40 | 179.40 | 179.40 | 956,849 |
| 01 Feb 2024 | 179.80 | 180.80 | 176.40 | 177.00 | 177.00 | 231,608 |
| 31 Jan 2024 | 181.40 | 182.80 | 176.20 | 179.80 | 179.80 | 539,437 |
| 30 Jan 2024 | 181.00 | 183.60 | 179.00 | 182.00 | 182.00 | 2,035,169 |
| 29 Jan 2024 | 178.60 | 180.80 | 178.14 | 179.20 | 179.20 | 560,508 |
| 26 Jan 2024 | 179.00 | 180.80 | 177.20 | 179.20 | 179.20 | 2,509,608 |
| 25 Jan 2024 | 179.00 | 179.81 | 176.60 | 179.00 | 179.00 | 1,018,016 |
| 24 Jan 2024 | 179.00 | 180.20 | 179.00 | 179.60 | 179.60 | 1,852,340 |
| 23 Jan 2024 | 178.00 | 179.60 | 178.00 | 179.00 | 179.00 | 1,304,779 |
| 22 Jan 2024 | 177.60 | 179.60 | 176.00 | 178.40 | 178.40 | 1,142,546 |
| 19 Jan 2024 | 176.60 | 177.20 | 174.60 | 174.80 | 174.80 | 414,151 |
| 18 Jan 2024 | 177.60 | 179.20 | 173.40 | 176.40 | 176.40 | 340,246 |
| 17 Jan 2024 | 174.60 | 178.60 | 173.00 | 174.20 | 174.20 | 386,333 |
| 16 Jan 2024 | 177.20 | 180.60 | 176.40 | 176.80 | 176.80 | 663,722 |
| 15 Jan 2024 | 177.58 | 181.40 | 176.00 | 177.00 | 177.00 | 4,910,757 |
| 12 Jan 2024 | 179.20 | 181.00 | 178.80 | 179.80 | 179.80 | 548,723 |
| 11 Jan 2024 | 178.80 | 181.40 | 178.00 | 178.80 | 178.80 | 945,496 |
| 10 Jan 2024 | 175.00 | 179.00 | 173.20 | 179.00 | 179.00 | 286,418 |
| 09 Jan 2024 | 173.60 | 178.00 | 174.60 | 176.60 | 176.60 | 1,320,796 |
| 08 Jan 2024 | 175.00 | 175.00 | 171.25 | 172.60 | 172.60 | 595,028 |
| 05 Jan 2024 | 173.40 | 176.80 | 172.60 | 172.80 | 172.80 | 563,560 |
| 04 Jan 2024 | 176.00 | 176.20 | 174.00 | 174.60 | 174.60 | 407,089 |
| 03 Jan 2024 | 177.60 | 177.64 | 175.00 | 176.00 | 176.00 | 568,405 |
| 02 Jan 2024 | 179.80 | 180.77 | 177.80 | 178.20 | 178.20 | 469,056 |
| 29 Dec 2023 | 179.40 | 181.00 | 178.00 | 180.40 | 180.40 | 219,103 |
| 28 Dec 2023 | 179.40 | 181.00 | 176.42 | 181.00 | 181.00 | 437,732 |
| 27 Dec 2023 | 178.80 | 180.20 | 177.38 | 178.80 | 178.80 | 206,114 |
| 22 Dec 2023 | 177.00 | 180.00 | 176.24 | 178.60 | 178.60 | 97,405 |
| 21 Dec 2023 | 180.00 | 180.00 | 176.40 | 177.40 | 177.40 | 252,706 |
| 20 Dec 2023 | 178.00 | 180.40 | 176.70 | 179.00 | 179.00 | 414,623 |
| 19 Dec 2023 | 178.00 | 178.00 | 175.80 | 177.60 | 177.60 | 485,396 |
| 18 Dec 2023 | 177.80 | 178.00 | 175.00 | 175.20 | 175.20 | 3,297,230 |
| 15 Dec 2023 | 175.00 | 178.00 | 172.60 | 175.20 | 175.20 | 769,459 |
| 14 Dec 2023 | 170.00 | 174.40 | 169.83 | 174.40 | 174.40 | 365,939 |
| 13 Dec 2023 | 169.20 | 169.20 | 165.00 | 169.00 | 169.00 | 543,312 |
| 12 Dec 2023 | 166.20 | 169.60 | 164.60 | 167.00 | 167.00 | 344,860 |
| 11 Dec 2023 | 167.60 | 169.20 | 164.80 | 167.20 | 167.20 | 435,890 |
| 08 Dec 2023 | 167.00 | 168.09 | 165.57 | 166.80 | 166.80 | 183,912 |
| 07 Dec 2023 | 165.00 | 166.20 | 164.60 | 166.00 | 166.00 | 212,396 |
| 06 Dec 2023 | 165.00 | 167.00 | 164.00 | 165.60 | 165.60 | 509,068 |
| 05 Dec 2023 | 162.60 | 164.20 | 161.25 | 164.00 | 164.00 | 1,167,200 |
| 04 Dec 2023 | 162.80 | 164.60 | 160.40 | 164.00 | 164.00 | 1,098,156 |
| 01 Dec 2023 | 162.00 | 163.40 | 161.55 | 163.40 | 163.40 | 357,816 |
| 30 Nov 2023 | 162.00 | 163.80 | 161.42 | 162.60 | 162.60 | 1,556,250 |
| 29 Nov 2023 | 159.20 | 163.00 | 158.20 | 162.40 | 162.40 | 2,305,102 |
| 28 Nov 2023 | 158.80 | 160.00 | 158.14 | 160.00 | 160.00 | 270,697 |
| 27 Nov 2023 | 160.20 | 161.60 | 156.80 | 160.40 | 160.40 | 399,628 |
| 24 Nov 2023 | 160.20 | 161.20 | 158.60 | 158.60 | 158.60 | 342,713 |
| *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.