UK markets closed

Baillie Gifford US Growth Trust PLC (USA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
155.00-5.00 (-3.12%)
At close: 06:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022161.69162.00151.80155.00155.003,323,582
19 May 2022155.60160.00145.40160.00160.002,763,667
18 May 2022162.20168.33158.00158.00158.001,818,836
17 May 2022163.20169.42159.27164.00164.001,810,963
16 May 2022170.00170.92162.60162.60162.601,326,440
13 May 2022165.80170.00159.00168.80168.802,414,531
12 May 2022160.40163.80146.20162.20162.202,725,947
11 May 2022168.00168.00162.40163.40163.401,484,155
10 May 2022171.00171.00163.60167.80167.802,738,924
09 May 2022170.00176.61160.71167.80167.803,231,424
06 May 2022187.00189.80175.60177.00177.002,067,164
05 May 2022197.20205.00189.20189.40189.40922,443
04 May 2022195.40196.99192.40193.60193.60931,831
03 May 2022202.00202.14195.20195.20195.20973,923
29 Apr 2022206.50208.00199.00200.00200.00723,816
28 Apr 2022202.50205.24200.00201.50201.50762,529
27 Apr 2022201.50208.00200.87202.00202.00466,144
26 Apr 2022203.00207.00201.00203.00203.001,184,400
25 Apr 2022199.60204.50196.37203.00203.001,413,245
22 Apr 2022212.00214.50205.00205.00205.00684,401
21 Apr 2022219.00221.50215.00215.00215.00277,930
20 Apr 2022217.00222.51216.80217.00217.00263,307
19 Apr 2022221.00226.80215.49221.50221.50730,646
14 Apr 2022225.00228.50221.00221.50221.50663,531
13 Apr 2022224.00229.00223.50226.50226.50408,717
12 Apr 2022226.00231.70223.00224.50224.50992,309
11 Apr 2022232.00234.20225.76226.50226.50859,669
08 Apr 2022235.00240.50232.50236.00236.00402,139
07 Apr 2022233.00239.40233.00235.00235.00513,292
06 Apr 2022245.00250.00234.00234.00234.00549,642
05 Apr 2022244.00253.00244.00245.00245.00786,153
04 Apr 2022247.00252.52245.41251.50251.50799,784
01 Apr 2022242.50251.50240.50246.00246.00419,500
31 Mar 2022241.50253.00241.50246.00246.00536,583
30 Mar 2022245.50253.00244.50246.00246.00809,468
29 Mar 2022238.00251.50237.00251.00251.00734,263
28 Mar 2022234.50240.50232.00238.00238.00741,826
25 Mar 2022243.50243.50231.94234.00234.00480,102
24 Mar 2022244.00244.52234.94237.50237.50556,718
23 Mar 2022240.00244.00235.00242.00242.001,485,026
22 Mar 2022239.00241.37235.50240.50240.501,241,278
21 Mar 2022237.00243.00233.50236.00236.00963,943
18 Mar 2022228.00237.00227.31237.00237.001,721,516
17 Mar 2022218.50226.00216.55226.00226.001,972,430
16 Mar 2022206.50216.50205.23216.50216.501,454,308
15 Mar 2022197.40201.50194.80198.40198.40673,275
14 Mar 2022204.00208.80197.00200.00200.001,149,035
11 Mar 2022206.50209.50201.50202.00202.001,019,195
10 Mar 2022205.00207.00199.41203.00203.001,568,733
09 Mar 2022201.00204.50194.00202.50202.501,141,467
08 Mar 2022199.00199.32190.50191.40191.402,204,731
07 Mar 2022200.50209.05193.25199.80199.801,121,111
04 Mar 2022211.50218.00204.50208.50208.501,215,740
03 Mar 2022222.00226.00214.50217.00217.00679,795
02 Mar 2022220.00224.43219.00221.50221.50962,807
01 Mar 2022226.50230.00217.38223.50223.50625,802
28 Feb 2022216.00227.50212.36227.50227.50774,758
25 Feb 2022215.50226.00210.94219.00219.001,404,128
24 Feb 2022200.50213.00191.60210.00210.002,505,238
23 Feb 2022212.50215.50204.50204.50204.50917,219
22 Feb 2022205.00215.50199.63209.50209.502,319,559
21 Feb 2022218.50220.00205.00210.00210.001,215,559
18 Feb 2022223.00225.00215.00218.00218.00689,821
17 Feb 2022229.00232.00224.50226.00226.00698,312
16 Feb 2022241.50243.96229.10229.50229.50739,310
15 Feb 2022235.00240.18230.49237.50237.50590,308
14 Feb 2022232.50236.00226.35234.00234.00612,678
11 Feb 2022235.50244.80234.50239.50239.50737,329
10 Feb 2022245.50254.36241.00246.00246.001,054,939
09 Feb 2022239.50245.08236.00242.50242.501,063,044
08 Feb 2022238.50240.66232.50235.00235.00756,746
07 Feb 2022231.00241.50231.00237.50237.501,220,723
04 Feb 2022231.00233.00222.00230.00230.001,083,616
03 Feb 2022231.00231.00222.00225.50225.501,516,838
02 Feb 2022239.50250.00233.00233.00233.001,497,390
01 Feb 2022239.00247.11233.50239.50239.502,320,621
31 Jan 2022226.00235.50221.79234.00234.002,765,677
28 Jan 2022221.00229.84208.82216.50216.501,762,102
27 Jan 2022225.50231.00221.00225.00225.001,747,797
26 Jan 2022226.00236.00222.18234.50234.501,698,190
25 Jan 2022218.50227.50216.38220.50220.501,656,472
24 Jan 2022228.00229.00205.41213.00213.005,679,530
21 Jan 2022240.00240.00226.60230.50230.503,179,841
20 Jan 2022240.00249.50240.00247.00247.001,127,751
19 Jan 2022241.50249.00234.47241.00241.001,405,166
18 Jan 2022251.00255.00238.33242.50242.502,284,168
17 Jan 2022254.00258.00251.50252.00252.00741,976
14 Jan 2022257.00260.50245.50252.50252.501,104,813
13 Jan 2022274.50274.50259.00262.50262.501,165,565
12 Jan 2022274.00281.50267.50269.00269.001,302,138
11 Jan 2022263.50272.07258.67266.00266.001,063,124
10 Jan 2022269.50273.48253.65256.50256.501,836,393
07 Jan 2022273.50276.85268.00268.50268.501,337,018
06 Jan 2022286.50286.50273.00274.50274.502,775,900
05 Jan 2022302.50303.60289.24291.00291.001,482,645
04 Jan 2022315.00317.30298.50303.50303.501,520,021
31 Dec 2021316.00316.00311.00312.50312.50227,763
30 Dec 2021313.50315.50310.65314.50314.50309,984
29 Dec 2021322.00322.00309.50310.50310.50595,013
24 Dec 2021320.00323.00317.58319.00319.00226,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...