Baillie Gifford US Growth Trust PLC (USA.L) LSE
291.50
+0.5(+0.17%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
291.50
+0.5(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 294.5 | 291.5 | 291.5 | 296.3 | 289.39 | 353,139 |
| April 01, 2026 | 285 | 291 | 291 | 294.5 | 285 | 578,269 |
| March 31, 2026 | 285 | 281.5 | 281.5 | 285 | 278.91 | 1.06M |
| March 30, 2026 | 282 | 279.5 | 279.5 | 290 | 279 | 255,106 |
| March 27, 2026 | 282 | 282.5 | 282.5 | 290 | 282 | 202,482 |
| March 26, 2026 | 282.37 | 285.5 | 285.5 | 289.5 | 282.24 | 223,035 |
| March 25, 2026 | 288 | 286 | 286 | 289 | 281.5 | 232,317 |
| March 24, 2026 | 281.5 | 283 | 283 | 287.5 | 281.5 | 176,155 |
| March 23, 2026 | 279 | 284.5 | 284.5 | 287 | 277.56 | 587,696 |
| March 20, 2026 | 281.5 | 284 | 284 | 286 | 281 | 541,829 |
| March 19, 2026 | 282.95 | 283.5 | 283.5 | 285 | 280.26 | 514,738 |
| March 18, 2026 | 288 | 285 | 285 | 288 | 283.5 | 423,087 |
| March 17, 2026 | 281.7 | 285 | 285 | 287.5 | 281.68 | 398,307 |
| March 16, 2026 | 280.5 | 282.5 | 282.5 | 284.5 | 279.5 | 248,665 |
| March 13, 2026 | 278.25 | 280 | 280 | 282 | 276.5 | 120,816 |
| March 12, 2026 | 277 | 279 | 279 | 280.5 | 277 | 590,722 |
| March 11, 2026 | 280.55 | 281 | 281 | 285.5 | 279.5 | 147,168 |
| March 10, 2026 | 282 | 280 | 280 | 284 | 272.5 | 973,386 |
| March 09, 2026 | 271 | 272 | 272 | 273.5 | 264.04 | 679,182 |
| March 06, 2026 | 276 | 273 | 273 | 280 | 272 | 666,922 |
| March 05, 2026 | 275.23 | 275.5 | 275.5 | 279 | 273.5 | 1.06M |
| March 04, 2026 | 274.58 | 276 | 276 | 280.5 | 272.89 | 766,447 |
| March 03, 2026 | 275.43 | 273.5 | 273.5 | 284.5 | 272.5 | 509,682 |
| March 02, 2026 | 286 | 277 | 277 | 287 | 274.22 | 1.78M |
| February 27, 2026 | 281 | 283 | 283 | 288 | 281 | 667,648 |
| February 26, 2026 | 282.1 | 283 | 283 | 287.5 | 281.5 | 220,491 |
| February 25, 2026 | 278.39 | 282.5 | 282.5 | 287.5 | 278.32 | 528,224 |
| February 24, 2026 | 280.5 | 278.5 | 278.5 | 284.5 | 278.5 | 435,253 |
| February 23, 2026 | 284.5 | 281.5 | 281.5 | 288 | 280.5 | 234,212 |
| February 20, 2026 | 287.35 | 285 | 0 | 287.5 | 283.5 | 316,982 |
| February 19, 2026 | 284.56 | 283.5 | 0 | 291 | 282 | 730,743 |
| February 18, 2026 | 281.22 | 286.5 | 0 | 288 | 281.22 | 296,186 |
| February 17, 2026 | 279.74 | 282.5 | 0 | 283.5 | 278.34 | 320,802 |
| February 16, 2026 | 280 | 280 | 0 | 284 | 280 | 125,361 |
| February 13, 2026 | 282 | 283.5 | 0 | 284.5 | 280.5 | 162,743 |
| February 12, 2026 | 285 | 282 | 0 | 291 | 282 | 443,330 |
| February 11, 2026 | 291.5 | 286 | 0 | 291.5 | 285 | 495,490 |
| February 10, 2026 | 288 | 287 | 0 | 289 | 285 | 632,680 |
| February 09, 2026 | 285.08 | 288 | 0 | 289.5 | 283 | 216,985 |
| February 06, 2026 | 279.28 | 285.5 | 0 | 286.5 | 277 | 872,277 |
| February 05, 2026 | 288.5 | 280.5 | 0 | 288.5 | 280.02 | 415,082 |
| February 04, 2026 | 287 | 283.5 | 0 | 291.5 | 283.5 | 557,939 |
| February 03, 2026 | 292.5 | 286.5 | 0 | 296 | 286.5 | 2.86M |
| February 02, 2026 | 277.5 | 291 | 0 | 292 | 277.5 | 1.54M |
| January 30, 2026 | 279 | 282.5 | 0 | 282.5 | 277.5 | 422,606 |
| January 29, 2026 | 285 | 279 | 0 | 285 | 277.5 | 773,700 |
| January 28, 2026 | 278.89 | 278.5 | 0 | 282.5 | 278.5 | 451,221 |
| January 27, 2026 | 284 | 279.5 | 0 | 284.5 | 278.73 | 361,170 |
| January 26, 2026 | 283.5 | 281 | 0 | 284.5 | 280 | 310,593 |
| January 23, 2026 | 285 | 283.5 | 0 | 289 | 283.5 | 190,339 |
| January 22, 2026 | 284.72 | 285 | 0 | 287.5 | 284 | 641,008 |
| January 21, 2026 | 285 | 284 | 0 | 289.5 | 283.5 | 1.97M |
| January 20, 2026 | 289.1 | 287 | 0 | 289.5 | 283.79 | 745,494 |
| January 19, 2026 | 296.5 | 291 | 0 | 297 | 288.5 | 283,736 |
| January 16, 2026 | 297.5 | 295.5 | 0 | 297.5 | 292.5 | 439,346 |
| January 15, 2026 | 296 | 293.5 | 0 | 296.5 | 291 | 314,005 |
| January 14, 2026 | 291.5 | 291 | 0 | 294 | 290.1 | 192,815 |
| January 13, 2026 | 297.5 | 293 | 0 | 297.5 | 291.3 | 458,243 |
| January 12, 2026 | 291.22 | 293 | 0 | 295.05 | 290.5 | 269,543 |
| January 09, 2026 | 297 | 293.5 | 0 | 297 | 290 | 248,775 |