The Biotech Growth Trust PLC - BIOG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,065	1,065	1,065	1,105	1,054.5	131,035
November 06, 2025	1,103.3	1,085	1,085	1,125	1,075	63,665
November 05, 2025	1,134.1	1,100	1,100	1,135	1,090	92,289
November 04, 2025	1,145	1,130	1,130	1,175	1,115.15	59,906
November 03, 2025	1,186.31	1,145	1,145	1,210	1,145	155,163
October 31, 2025	1,171.35	1,185	1,185	1,185	1,169.2	95,577
October 30, 2025	1,160	1,185	1,185	1,195	1,160	141,873
October 29, 2025	1,164.72	1,180	1,180	1,185	1,155	125,601
October 28, 2025	1,138.9	1,170	1,170	1,185	1,138.9	61,653
October 27, 2025	1,098	1,145	1,145	1,146.1	1,088.37	99,521
October 24, 2025	1,075	1,090	1,090	1,100	1,074.4	53,692
October 23, 2025	1,094.21	1,085	1,085	1,100	1,078.3	53,955
October 22, 2025	1,090	1,090	1,090	1,120	1,087.55	111,058
October 21, 2025	1,070	1,115	1,115	1,120	1,070	80,618
October 20, 2025	1,062.4	1,090	1,090	1,100	1,060	50,948
October 17, 2025	1,075	1,065	1,065	1,095	1,055	161,557
October 16, 2025	1,095	1,100	1,100	1,105	1,075	102,850
October 15, 2025	1,070	1,080	1,080	1,089.9	1,050	56,751
October 14, 2025	1,070	1,065	1,065	1,070	1,052	77,042
October 13, 2025	1,055	1,075	1,075	1,075.01	1,055	169,094
October 10, 2025	1,068.31	1,060	1,060	1,085	1,052.05	103,742
October 09, 2025	1,056.96	1,080	1,080	1,080	1,050	126,872
October 08, 2025	1,035.31	1,060	1,060	1,065	1,035.31	102,864
October 07, 2025	1,022.32	1,035	1,035	1,040	1,015	127,447
October 06, 2025	1,014.58	1,035	1,035	1,040	1,010	105,439
October 03, 2025	1,015	1,025	1,025	1,030	1,008.61	184,815
October 02, 2025	1,032.43	1,015	1,015	1,035	1,010	123,352
October 01, 2025	1,014.5	1,025	1,025	1,025	1,010	110,517
September 30, 2025	989.6	1,005	1,005	1,010	980.58	108,515
September 29, 2025	962	992	992	992	960.8	167,582
September 26, 2025	966	968	968	970	951.21	65,039
September 25, 2025	964	964	964	972	958	74,391
September 24, 2025	963.1	970	970	976	958.2	85,416
September 23, 2025	966.52	974	974	974.72	960.8	41,631
September 22, 2025	962.48	970	970	972	948	140,190
September 19, 2025	940	954	954	962	929	180,982
September 18, 2025	930.7	940	940	942	928	90,231
September 17, 2025	917.4	936	936	936	912	122,436
September 16, 2025	920.56	920	920	926	912	60,850
September 15, 2025	934	916	916	934	912	72,038
September 12, 2025	944.08	932	932	944.08	932	84,957
September 11, 2025	948.5	936	936	948.5	934	79,822
September 10, 2025	947.25	944	944	956	944	37,203
September 09, 2025	934	942	942	954	934	181,498
September 08, 2025	932	948	948	948	931.53	82,991
September 05, 2025	918	942	942	942	917.6	53,475
September 04, 2025	929.78	912	912	929.78	905.56	55,712
September 03, 2025	912	910	910	926	910	48,175
September 02, 2025	891.7	904	904	921.75	883.5	135,256
September 01, 2025	888.5	884	884	902	882	42,210
August 29, 2025	904	888	888	904	882	158,408
August 28, 2025	902.66	896	896	906	890	78,172
August 27, 2025	879.06	900	900	908	876	102,602
August 26, 2025	874	892	892	892	866	92,321
August 22, 2025	874	890	890	898	874	117,574
August 21, 2025	868	874	874	876	862.21	73,357
August 20, 2025	858.41	866	866	868	854	147,176
August 19, 2025	870.68	866	866	872	860	352,174
August 18, 2025	853.5	870	870	872	850	124,575
August 15, 2025	846	848	848	856	846	33,595

The Biotech Growth Trust PLC (BIOG.L) LSE