Baillie Gifford US Growth Trust PLC (USA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 198.20 | 201.50 | 196.40 | 201.00 | 201.00 | 566,550 |
| May 02, 2024 | 196.80 | 197.24 | 192.20 | 196.80 | 196.80 | 866,710 |
| May 01, 2024 | 194.00 | 196.80 | 192.20 | 192.20 | 192.20 | 309,399 |
| Apr 30, 2024 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 250,746 |
| Apr 29, 2024 | 197.00 | 197.40 | 193.20 | 196.40 | 196.40 | 423,099 |
| Apr 26, 2024 | 195.80 | 196.61 | 194.20 | 195.00 | 195.00 | 383,443 |
| Apr 25, 2024 | 195.40 | 197.20 | 191.42 | 192.60 | 192.60 | 387,293 |
| Apr 24, 2024 | 198.60 | 200.00 | 195.80 | 197.20 | 197.20 | 526,660 |
| Apr 23, 2024 | 194.20 | 196.60 | 192.00 | 196.60 | 196.60 | 452,083 |
| Apr 22, 2024 | 192.40 | 194.00 | 191.12 | 192.80 | 192.80 | 749,310 |
| Apr 19, 2024 | 192.20 | 194.05 | 191.80 | 193.00 | 193.00 | 752,385 |
| Apr 18, 2024 | 194.20 | 195.80 | 191.20 | 195.20 | 195.20 | 394,270 |
| Apr 17, 2024 | 193.40 | 195.66 | 192.15 | 193.00 | 193.00 | 1,257,844 |
| Apr 16, 2024 | 193.00 | 194.80 | 191.20 | 192.00 | 192.00 | 1,476,314 |
| Apr 15, 2024 | 197.40 | 199.60 | 196.41 | 197.00 | 197.00 | 827,143 |
| Apr 12, 2024 | 200.00 | 200.00 | 197.00 | 197.40 | 197.40 | 915,698 |
| Apr 11, 2024 | 198.80 | 201.50 | 196.80 | 196.80 | 196.80 | 781,887 |
| Apr 10, 2024 | 201.00 | 201.50 | 198.23 | 199.00 | 199.00 | 735,798 |
| Apr 09, 2024 | 201.00 | 202.50 | 199.65 | 200.00 | 200.00 | 430,020 |
| Apr 08, 2024 | 200.00 | 202.00 | 199.71 | 201.00 | 201.00 | 484,332 |
| Apr 05, 2024 | 197.40 | 200.50 | 196.40 | 199.60 | 199.60 | 488,068 |
| Apr 04, 2024 | 198.40 | 201.00 | 196.20 | 201.00 | 201.00 | 644,860 |
| Apr 03, 2024 | 198.20 | 200.52 | 196.81 | 200.00 | 200.00 | 435,107 |
| Apr 02, 2024 | 199.80 | 202.00 | 198.54 | 198.60 | 198.60 | 666,529 |
| Mar 28, 2024 | 200.00 | 202.50 | 198.60 | 202.00 | 202.00 | 856,532 |
| Mar 27, 2024 | 199.20 | 200.56 | 199.20 | 199.60 | 199.60 | 592,047 |
| Mar 26, 2024 | 200.00 | 201.50 | 198.22 | 201.50 | 201.50 | 734,585 |
| Mar 25, 2024 | 197.60 | 201.00 | 197.40 | 198.80 | 198.80 | 514,243 |
| Mar 22, 2024 | 202.00 | 202.00 | 197.60 | 198.80 | 198.80 | 691,317 |
| Mar 21, 2024 | 196.20 | 201.00 | 196.20 | 201.00 | 201.00 | 600,598 |
| Mar 20, 2024 | 191.80 | 195.00 | 191.80 | 195.00 | 195.00 | 541,977 |
| Mar 19, 2024 | 194.00 | 194.62 | 192.36 | 193.60 | 193.60 | 449,925 |
| Mar 18, 2024 | 192.80 | 194.20 | 191.25 | 194.00 | 194.00 | 1,071,064 |
| Mar 15, 2024 | 190.00 | 193.80 | 189.79 | 191.60 | 191.60 | 806,808 |
| Mar 14, 2024 | 192.00 | 193.60 | 189.60 | 189.60 | 189.60 | 463,817 |
| Mar 13, 2024 | 191.20 | 193.20 | 190.78 | 191.00 | 191.00 | 641,672 |
| Mar 12, 2024 | 192.40 | 192.40 | 189.60 | 189.60 | 189.60 | 353,895 |
| Mar 11, 2024 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 389,406 |
| Mar 08, 2024 | 191.40 | 193.21 | 190.08 | 192.80 | 192.80 | 831,177 |
| Mar 07, 2024 | 188.40 | 191.20 | 187.60 | 190.60 | 190.60 | 277,204 |
| Mar 06, 2024 | 188.60 | 191.00 | 188.03 | 189.00 | 189.00 | 560,223 |
| Mar 05, 2024 | 189.80 | 191.80 | 188.00 | 188.00 | 188.00 | 494,863 |
| Mar 04, 2024 | 193.00 | 193.00 | 190.40 | 191.00 | 191.00 | 355,900 |
| Mar 01, 2024 | 191.60 | 193.00 | 190.20 | 193.00 | 193.00 | 366,163 |
| Feb 29, 2024 | 191.40 | 192.20 | 189.00 | 189.60 | 189.60 | 653,286 |
| Feb 28, 2024 | 190.00 | 191.00 | 187.99 | 190.20 | 190.20 | 623,388 |
| Feb 27, 2024 | 189.00 | 190.40 | 187.17 | 190.20 | 190.20 | 434,636 |
| Feb 26, 2024 | 187.80 | 189.00 | 186.20 | 188.00 | 188.00 | 302,635 |
| Feb 23, 2024 | 187.00 | 189.00 | 186.60 | 187.80 | 187.80 | 1,840,702 |
| Feb 22, 2024 | 185.00 | 188.80 | 185.00 | 187.20 | 187.20 | 428,178 |
| Feb 21, 2024 | 183.60 | 184.20 | 182.80 | 183.00 | 183.00 | 412,822 |
| Feb 20, 2024 | 186.20 | 188.00 | 183.60 | 183.60 | 183.60 | 467,920 |
| Feb 19, 2024 | 187.80 | 189.80 | 187.00 | 189.80 | 189.80 | 331,063 |
| Feb 16, 2024 | 191.40 | 192.00 | 188.00 | 189.00 | 189.00 | 288,110 |
| Feb 15, 2024 | 187.80 | 190.20 | 187.20 | 190.00 | 190.00 | 382,591 |
| Feb 14, 2024 | 186.80 | 188.71 | 185.95 | 187.40 | 187.40 | 723,638 |
| Feb 13, 2024 | 189.00 | 190.00 | 186.40 | 187.40 | 187.40 | 1,908,323 |
| Feb 12, 2024 | 186.00 | 190.54 | 186.00 | 190.40 | 190.40 | 1,139,026 |
| Feb 09, 2024 | 184.40 | 187.56 | 183.82 | 187.40 | 187.40 | 614,832 |
| Feb 08, 2024 | 182.80 | 184.53 | 182.20 | 184.40 | 184.40 | 366,103 |
| Feb 07, 2024 | 181.60 | 182.80 | 181.00 | 182.80 | 182.80 | 1,175,345 |
| Feb 06, 2024 | 182.00 | 183.80 | 181.00 | 181.20 | 181.20 | 949,819 |
| Feb 05, 2024 | 179.20 | 182.20 | 179.10 | 180.20 | 180.20 | 1,848,098 |
| Feb 02, 2024 | 182.00 | 182.30 | 179.40 | 179.40 | 179.40 | 956,849 |
| Feb 01, 2024 | 179.80 | 180.80 | 176.40 | 177.00 | 177.00 | 231,608 |
| Jan 31, 2024 | 181.40 | 182.80 | 176.20 | 179.80 | 179.80 | 539,437 |
| Jan 30, 2024 | 181.00 | 183.60 | 179.00 | 182.00 | 182.00 | 2,035,169 |
| Jan 29, 2024 | 178.60 | 180.80 | 178.14 | 179.20 | 179.20 | 560,508 |
| Jan 26, 2024 | 179.00 | 180.80 | 177.20 | 179.20 | 179.20 | 2,509,608 |
| Jan 25, 2024 | 179.00 | 179.81 | 176.60 | 179.00 | 179.00 | 1,018,016 |
| Jan 24, 2024 | 179.00 | 180.20 | 179.00 | 179.60 | 179.60 | 1,852,340 |
| Jan 23, 2024 | 178.00 | 179.60 | 178.00 | 179.00 | 179.00 | 1,304,779 |
| Jan 22, 2024 | 177.60 | 179.60 | 176.00 | 178.40 | 178.40 | 1,142,546 |
| Jan 19, 2024 | 176.60 | 177.20 | 174.60 | 174.80 | 174.80 | 414,151 |
| Jan 18, 2024 | 177.60 | 179.20 | 173.40 | 176.40 | 176.40 | 340,246 |
| Jan 17, 2024 | 174.60 | 178.60 | 173.00 | 174.20 | 174.20 | 386,333 |
| Jan 16, 2024 | 177.20 | 180.60 | 176.40 | 176.80 | 176.80 | 663,722 |
| Jan 15, 2024 | 177.58 | 181.40 | 176.00 | 177.00 | 177.00 | 4,910,757 |
| Jan 12, 2024 | 179.20 | 181.00 | 178.80 | 179.80 | 179.80 | 548,723 |
| Jan 11, 2024 | 178.80 | 181.40 | 178.00 | 178.80 | 178.80 | 945,496 |
| Jan 10, 2024 | 175.00 | 179.00 | 173.20 | 179.00 | 179.00 | 286,418 |
| Jan 09, 2024 | 173.60 | 178.00 | 174.60 | 176.60 | 176.60 | 1,320,796 |
| Jan 08, 2024 | 175.00 | 175.00 | 171.25 | 172.60 | 172.60 | 595,028 |
| Jan 05, 2024 | 173.40 | 176.80 | 172.60 | 172.80 | 172.80 | 563,560 |
| Jan 04, 2024 | 176.00 | 176.20 | 174.00 | 174.60 | 174.60 | 407,089 |
| Jan 03, 2024 | 177.60 | 177.64 | 175.00 | 176.00 | 176.00 | 568,405 |
| Jan 02, 2024 | 179.80 | 180.77 | 177.80 | 178.20 | 178.20 | 469,056 |
| Dec 29, 2023 | 179.40 | 181.00 | 178.00 | 180.40 | 180.40 | 219,103 |
| Dec 28, 2023 | 179.40 | 181.00 | 176.42 | 181.00 | 181.00 | 437,732 |
| Dec 27, 2023 | 178.80 | 180.20 | 177.38 | 178.80 | 178.80 | 206,114 |
| Dec 22, 2023 | 177.00 | 180.00 | 176.24 | 178.60 | 178.60 | 97,405 |
| Dec 21, 2023 | 180.00 | 180.00 | 176.40 | 177.40 | 177.40 | 252,706 |
| Dec 20, 2023 | 178.00 | 180.40 | 176.70 | 179.00 | 179.00 | 414,623 |
| Dec 19, 2023 | 178.00 | 178.00 | 175.80 | 177.60 | 177.60 | 485,396 |
| Dec 18, 2023 | 177.80 | 178.00 | 175.00 | 175.20 | 175.20 | 3,297,230 |
| Dec 15, 2023 | 175.00 | 178.00 | 172.60 | 175.20 | 175.20 | 769,459 |
| Dec 14, 2023 | 170.00 | 174.40 | 169.83 | 174.40 | 174.40 | 365,939 |
| Dec 13, 2023 | 169.20 | 169.20 | 165.00 | 169.00 | 169.00 | 543,312 |
| Dec 12, 2023 | 166.20 | 169.60 | 164.60 | 167.00 | 167.00 | 344,860 |
| Dec 11, 2023 | 167.60 | 169.20 | 164.80 | 167.20 | 167.20 | 435,890 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.