Baillie Gifford US Growth Trust PLC (USA.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 06:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 161.69 | 162.00 | 151.80 | 155.00 | 155.00 | 3,323,582 |
| 19 May 2022 | 155.60 | 160.00 | 145.40 | 160.00 | 160.00 | 2,763,667 |
| 18 May 2022 | 162.20 | 168.33 | 158.00 | 158.00 | 158.00 | 1,818,836 |
| 17 May 2022 | 163.20 | 169.42 | 159.27 | 164.00 | 164.00 | 1,810,963 |
| 16 May 2022 | 170.00 | 170.92 | 162.60 | 162.60 | 162.60 | 1,326,440 |
| 13 May 2022 | 165.80 | 170.00 | 159.00 | 168.80 | 168.80 | 2,414,531 |
| 12 May 2022 | 160.40 | 163.80 | 146.20 | 162.20 | 162.20 | 2,725,947 |
| 11 May 2022 | 168.00 | 168.00 | 162.40 | 163.40 | 163.40 | 1,484,155 |
| 10 May 2022 | 171.00 | 171.00 | 163.60 | 167.80 | 167.80 | 2,738,924 |
| 09 May 2022 | 170.00 | 176.61 | 160.71 | 167.80 | 167.80 | 3,231,424 |
| 06 May 2022 | 187.00 | 189.80 | 175.60 | 177.00 | 177.00 | 2,067,164 |
| 05 May 2022 | 197.20 | 205.00 | 189.20 | 189.40 | 189.40 | 922,443 |
| 04 May 2022 | 195.40 | 196.99 | 192.40 | 193.60 | 193.60 | 931,831 |
| 03 May 2022 | 202.00 | 202.14 | 195.20 | 195.20 | 195.20 | 973,923 |
| 29 Apr 2022 | 206.50 | 208.00 | 199.00 | 200.00 | 200.00 | 723,816 |
| 28 Apr 2022 | 202.50 | 205.24 | 200.00 | 201.50 | 201.50 | 762,529 |
| 27 Apr 2022 | 201.50 | 208.00 | 200.87 | 202.00 | 202.00 | 466,144 |
| 26 Apr 2022 | 203.00 | 207.00 | 201.00 | 203.00 | 203.00 | 1,184,400 |
| 25 Apr 2022 | 199.60 | 204.50 | 196.37 | 203.00 | 203.00 | 1,413,245 |
| 22 Apr 2022 | 212.00 | 214.50 | 205.00 | 205.00 | 205.00 | 684,401 |
| 21 Apr 2022 | 219.00 | 221.50 | 215.00 | 215.00 | 215.00 | 277,930 |
| 20 Apr 2022 | 217.00 | 222.51 | 216.80 | 217.00 | 217.00 | 263,307 |
| 19 Apr 2022 | 221.00 | 226.80 | 215.49 | 221.50 | 221.50 | 730,646 |
| 14 Apr 2022 | 225.00 | 228.50 | 221.00 | 221.50 | 221.50 | 663,531 |
| 13 Apr 2022 | 224.00 | 229.00 | 223.50 | 226.50 | 226.50 | 408,717 |
| 12 Apr 2022 | 226.00 | 231.70 | 223.00 | 224.50 | 224.50 | 992,309 |
| 11 Apr 2022 | 232.00 | 234.20 | 225.76 | 226.50 | 226.50 | 859,669 |
| 08 Apr 2022 | 235.00 | 240.50 | 232.50 | 236.00 | 236.00 | 402,139 |
| 07 Apr 2022 | 233.00 | 239.40 | 233.00 | 235.00 | 235.00 | 513,292 |
| 06 Apr 2022 | 245.00 | 250.00 | 234.00 | 234.00 | 234.00 | 549,642 |
| 05 Apr 2022 | 244.00 | 253.00 | 244.00 | 245.00 | 245.00 | 786,153 |
| 04 Apr 2022 | 247.00 | 252.52 | 245.41 | 251.50 | 251.50 | 799,784 |
| 01 Apr 2022 | 242.50 | 251.50 | 240.50 | 246.00 | 246.00 | 419,500 |
| 31 Mar 2022 | 241.50 | 253.00 | 241.50 | 246.00 | 246.00 | 536,583 |
| 30 Mar 2022 | 245.50 | 253.00 | 244.50 | 246.00 | 246.00 | 809,468 |
| 29 Mar 2022 | 238.00 | 251.50 | 237.00 | 251.00 | 251.00 | 734,263 |
| 28 Mar 2022 | 234.50 | 240.50 | 232.00 | 238.00 | 238.00 | 741,826 |
| 25 Mar 2022 | 243.50 | 243.50 | 231.94 | 234.00 | 234.00 | 480,102 |
| 24 Mar 2022 | 244.00 | 244.52 | 234.94 | 237.50 | 237.50 | 556,718 |
| 23 Mar 2022 | 240.00 | 244.00 | 235.00 | 242.00 | 242.00 | 1,485,026 |
| 22 Mar 2022 | 239.00 | 241.37 | 235.50 | 240.50 | 240.50 | 1,241,278 |
| 21 Mar 2022 | 237.00 | 243.00 | 233.50 | 236.00 | 236.00 | 963,943 |
| 18 Mar 2022 | 228.00 | 237.00 | 227.31 | 237.00 | 237.00 | 1,721,516 |
| 17 Mar 2022 | 218.50 | 226.00 | 216.55 | 226.00 | 226.00 | 1,972,430 |
| 16 Mar 2022 | 206.50 | 216.50 | 205.23 | 216.50 | 216.50 | 1,454,308 |
| 15 Mar 2022 | 197.40 | 201.50 | 194.80 | 198.40 | 198.40 | 673,275 |
| 14 Mar 2022 | 204.00 | 208.80 | 197.00 | 200.00 | 200.00 | 1,149,035 |
| 11 Mar 2022 | 206.50 | 209.50 | 201.50 | 202.00 | 202.00 | 1,019,195 |
| 10 Mar 2022 | 205.00 | 207.00 | 199.41 | 203.00 | 203.00 | 1,568,733 |
| 09 Mar 2022 | 201.00 | 204.50 | 194.00 | 202.50 | 202.50 | 1,141,467 |
| 08 Mar 2022 | 199.00 | 199.32 | 190.50 | 191.40 | 191.40 | 2,204,731 |
| 07 Mar 2022 | 200.50 | 209.05 | 193.25 | 199.80 | 199.80 | 1,121,111 |
| 04 Mar 2022 | 211.50 | 218.00 | 204.50 | 208.50 | 208.50 | 1,215,740 |
| 03 Mar 2022 | 222.00 | 226.00 | 214.50 | 217.00 | 217.00 | 679,795 |
| 02 Mar 2022 | 220.00 | 224.43 | 219.00 | 221.50 | 221.50 | 962,807 |
| 01 Mar 2022 | 226.50 | 230.00 | 217.38 | 223.50 | 223.50 | 625,802 |
| 28 Feb 2022 | 216.00 | 227.50 | 212.36 | 227.50 | 227.50 | 774,758 |
| 25 Feb 2022 | 215.50 | 226.00 | 210.94 | 219.00 | 219.00 | 1,404,128 |
| 24 Feb 2022 | 200.50 | 213.00 | 191.60 | 210.00 | 210.00 | 2,505,238 |
| 23 Feb 2022 | 212.50 | 215.50 | 204.50 | 204.50 | 204.50 | 917,219 |
| 22 Feb 2022 | 205.00 | 215.50 | 199.63 | 209.50 | 209.50 | 2,319,559 |
| 21 Feb 2022 | 218.50 | 220.00 | 205.00 | 210.00 | 210.00 | 1,215,559 |
| 18 Feb 2022 | 223.00 | 225.00 | 215.00 | 218.00 | 218.00 | 689,821 |
| 17 Feb 2022 | 229.00 | 232.00 | 224.50 | 226.00 | 226.00 | 698,312 |
| 16 Feb 2022 | 241.50 | 243.96 | 229.10 | 229.50 | 229.50 | 739,310 |
| 15 Feb 2022 | 235.00 | 240.18 | 230.49 | 237.50 | 237.50 | 590,308 |
| 14 Feb 2022 | 232.50 | 236.00 | 226.35 | 234.00 | 234.00 | 612,678 |
| 11 Feb 2022 | 235.50 | 244.80 | 234.50 | 239.50 | 239.50 | 737,329 |
| 10 Feb 2022 | 245.50 | 254.36 | 241.00 | 246.00 | 246.00 | 1,054,939 |
| 09 Feb 2022 | 239.50 | 245.08 | 236.00 | 242.50 | 242.50 | 1,063,044 |
| 08 Feb 2022 | 238.50 | 240.66 | 232.50 | 235.00 | 235.00 | 756,746 |
| 07 Feb 2022 | 231.00 | 241.50 | 231.00 | 237.50 | 237.50 | 1,220,723 |
| 04 Feb 2022 | 231.00 | 233.00 | 222.00 | 230.00 | 230.00 | 1,083,616 |
| 03 Feb 2022 | 231.00 | 231.00 | 222.00 | 225.50 | 225.50 | 1,516,838 |
| 02 Feb 2022 | 239.50 | 250.00 | 233.00 | 233.00 | 233.00 | 1,497,390 |
| 01 Feb 2022 | 239.00 | 247.11 | 233.50 | 239.50 | 239.50 | 2,320,621 |
| 31 Jan 2022 | 226.00 | 235.50 | 221.79 | 234.00 | 234.00 | 2,765,677 |
| 28 Jan 2022 | 221.00 | 229.84 | 208.82 | 216.50 | 216.50 | 1,762,102 |
| 27 Jan 2022 | 225.50 | 231.00 | 221.00 | 225.00 | 225.00 | 1,747,797 |
| 26 Jan 2022 | 226.00 | 236.00 | 222.18 | 234.50 | 234.50 | 1,698,190 |
| 25 Jan 2022 | 218.50 | 227.50 | 216.38 | 220.50 | 220.50 | 1,656,472 |
| 24 Jan 2022 | 228.00 | 229.00 | 205.41 | 213.00 | 213.00 | 5,679,530 |
| 21 Jan 2022 | 240.00 | 240.00 | 226.60 | 230.50 | 230.50 | 3,179,841 |
| 20 Jan 2022 | 240.00 | 249.50 | 240.00 | 247.00 | 247.00 | 1,127,751 |
| 19 Jan 2022 | 241.50 | 249.00 | 234.47 | 241.00 | 241.00 | 1,405,166 |
| 18 Jan 2022 | 251.00 | 255.00 | 238.33 | 242.50 | 242.50 | 2,284,168 |
| 17 Jan 2022 | 254.00 | 258.00 | 251.50 | 252.00 | 252.00 | 741,976 |
| 14 Jan 2022 | 257.00 | 260.50 | 245.50 | 252.50 | 252.50 | 1,104,813 |
| 13 Jan 2022 | 274.50 | 274.50 | 259.00 | 262.50 | 262.50 | 1,165,565 |
| 12 Jan 2022 | 274.00 | 281.50 | 267.50 | 269.00 | 269.00 | 1,302,138 |
| 11 Jan 2022 | 263.50 | 272.07 | 258.67 | 266.00 | 266.00 | 1,063,124 |
| 10 Jan 2022 | 269.50 | 273.48 | 253.65 | 256.50 | 256.50 | 1,836,393 |
| 07 Jan 2022 | 273.50 | 276.85 | 268.00 | 268.50 | 268.50 | 1,337,018 |
| 06 Jan 2022 | 286.50 | 286.50 | 273.00 | 274.50 | 274.50 | 2,775,900 |
| 05 Jan 2022 | 302.50 | 303.60 | 289.24 | 291.00 | 291.00 | 1,482,645 |
| 04 Jan 2022 | 315.00 | 317.30 | 298.50 | 303.50 | 303.50 | 1,520,021 |
| 31 Dec 2021 | 316.00 | 316.00 | 311.00 | 312.50 | 312.50 | 227,763 |
| 30 Dec 2021 | 313.50 | 315.50 | 310.65 | 314.50 | 314.50 | 309,984 |
| 29 Dec 2021 | 322.00 | 322.00 | 309.50 | 310.50 | 310.50 | 595,013 |
| 24 Dec 2021 | 320.00 | 323.00 | 317.58 | 319.00 | 319.00 | 226,004 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
