LSE - Delayed Quote GBp
Baillie Gifford US Growth Ord (USA.L)
At close: 5:07 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 212.90 | 213.20 | 212.00 | 213.00 | 213.00 | 665,178 |
| Oct 22, 2024 | 213.50 | 214.50 | 211.50 | 214.00 | 214.00 | 324,681 |
| Oct 21, 2024 | 213.50 | 215.50 | 211.50 | 214.00 | 214.00 | 420,087 |
| Oct 18, 2024 | 212.50 | 215.50 | 211.50 | 215.00 | 215.00 | 1,237,434 |
| Oct 17, 2024 | 212.00 | 215.50 | 210.50 | 213.00 | 213.00 | 334,753 |
| Oct 16, 2024 | 212.93 | 213.00 | 210.50 | 211.00 | 211.00 | 422,902 |
| Oct 15, 2024 | 212.00 | 212.50 | 209.50 | 210.50 | 210.50 | 1,405,793 |
| Oct 14, 2024 | 211.00 | 213.00 | 210.33 | 212.00 | 212.00 | 535,052 |
| Oct 11, 2024 | 212.00 | 212.50 | 210.99 | 211.50 | 211.50 | 898,512 |
| Oct 10, 2024 | 211.00 | 212.00 | 209.35 | 211.00 | 211.00 | 656,300 |
| Oct 9, 2024 | 209.00 | 211.00 | 206.65 | 210.00 | 210.00 | 922,901 |
| Oct 8, 2024 | 204.50 | 208.50 | 203.45 | 208.50 | 208.50 | 950,276 |
| Oct 7, 2024 | 203.00 | 205.50 | 201.17 | 205.50 | 205.50 | 357,028 |
| Oct 4, 2024 | 198.00 | 204.50 | 198.00 | 204.50 | 204.50 | 1,108,247 |
| Oct 3, 2024 | 197.00 | 202.00 | 197.00 | 201.00 | 201.00 | 600,652 |
| Oct 2, 2024 | 197.20 | 202.50 | 197.20 | 199.00 | 199.00 | 2,654,242 |
| Oct 1, 2024 | 201.00 | 203.50 | 198.19 | 199.00 | 199.00 | 1,725,430 |
| Sep 30, 2024 | 204.00 | 206.00 | 201.00 | 201.50 | 201.50 | 706,076 |
| Sep 27, 2024 | 201.00 | 205.50 | 201.00 | 202.00 | 202.00 | 967,409 |
| Sep 26, 2024 | 202.50 | 205.50 | 201.00 | 201.00 | 201.00 | 448,394 |
| Sep 25, 2024 | 198.40 | 203.00 | 197.40 | 202.00 | 202.00 | 1,510,871 |
| Sep 24, 2024 | 200.50 | 202.00 | 199.21 | 201.50 | 201.50 | 825,523 |
| Sep 23, 2024 | 200.00 | 202.50 | 198.00 | 201.50 | 201.50 | 679,311 |
| Sep 20, 2024 | 199.80 | 201.50 | 199.00 | 199.40 | 199.40 | 1,111,213 |
| Sep 19, 2024 | 199.20 | 202.80 | 197.80 | 202.00 | 202.00 | 513,802 |
| Sep 18, 2024 | 198.00 | 199.86 | 197.05 | 199.60 | 199.60 | 395,215 |
| Sep 17, 2024 | 199.20 | 199.80 | 197.46 | 198.80 | 198.80 | 468,317 |
| Sep 16, 2024 | 195.00 | 197.38 | 195.00 | 196.00 | 196.00 | 233,225 |
| Sep 13, 2024 | 195.00 | 197.00 | 192.80 | 197.00 | 197.00 | 601,358 |
| Sep 12, 2024 | 193.00 | 195.91 | 191.26 | 195.60 | 195.60 | 1,037,321 |
| Sep 11, 2024 | 189.20 | 192.60 | 188.20 | 191.00 | 191.00 | 1,022,167 |
| Sep 10, 2024 | 190.00 | 192.40 | 188.00 | 189.60 | 189.60 | 252,195 |
| Sep 9, 2024 | 189.80 | 190.00 | 187.00 | 189.80 | 189.80 | 872,814 |
| Sep 6, 2024 | 191.00 | 192.40 | 188.00 | 188.40 | 188.40 | 566,692 |
| Sep 5, 2024 | 189.40 | 192.20 | 189.40 | 192.00 | 192.00 | 422,543 |
| Sep 4, 2024 | 190.00 | 192.20 | 186.60 | 192.20 | 192.20 | 739,963 |
| Sep 3, 2024 | 192.60 | 195.80 | 192.00 | 192.00 | 192.00 | 382,585 |
| Sep 2, 2024 | 194.60 | 196.00 | 192.60 | 194.00 | 194.00 | 401,223 |
| Aug 30, 2024 | 194.40 | 195.20 | 192.60 | 194.00 | 194.00 | 842,486 |
| Aug 29, 2024 | 193.60 | 195.60 | 191.70 | 195.00 | 195.00 | 242,966 |
| Aug 28, 2024 | 195.00 | 196.60 | 192.43 | 193.40 | 193.40 | 601,998 |
| Aug 27, 2024 | 195.60 | 198.00 | 194.80 | 195.60 | 195.60 | 534,020 |
| Aug 23, 2024 | 197.00 | 198.60 | 195.60 | 197.00 | 197.00 | 368,164 |
| Aug 22, 2024 | 198.00 | 198.60 | 196.00 | 197.20 | 197.20 | 465,354 |
| Aug 21, 2024 | 196.00 | 199.40 | 196.00 | 198.00 | 198.00 | 219,165 |
| Aug 20, 2024 | 197.40 | 199.20 | 197.40 | 198.60 | 198.60 | 5,599,172 |
| Aug 19, 2024 | 197.60 | 197.60 | 196.20 | 197.60 | 197.60 | 826,200 |
| Aug 16, 2024 | 197.00 | 197.99 | 196.24 | 197.20 | 197.20 | 223,648 |
| Aug 15, 2024 | 194.00 | 197.60 | 192.68 | 197.40 | 197.40 | 662,871 |
| Aug 14, 2024 | 193.00 | 194.60 | 191.00 | 194.60 | 194.60 | 2,264,269 |
| Aug 13, 2024 | 189.80 | 193.80 | 189.80 | 193.00 | 193.00 | 1,433,144 |
| Aug 12, 2024 | 190.40 | 193.40 | 190.21 | 192.40 | 192.40 | 540,803 |
| Aug 9, 2024 | 191.40 | 192.00 | 188.00 | 191.60 | 191.60 | 795,424 |
| Aug 8, 2024 | 187.20 | 190.20 | 185.48 | 189.20 | 189.20 | 578,487 |
| Aug 7, 2024 | 185.00 | 191.40 | 184.71 | 191.20 | 191.20 | 679,597 |
| Aug 6, 2024 | 183.40 | 188.20 | 180.00 | 186.00 | 186.00 | 872,134 |
| Aug 5, 2024 | 182.20 | 182.80 | 175.03 | 180.80 | 180.80 | 1,260,437 |
| Aug 2, 2024 | 195.40 | 196.80 | 185.40 | 188.40 | 188.40 | 1,351,581 |
| Aug 1, 2024 | 199.00 | 200.00 | 196.20 | 197.00 | 197.00 | 1,300,300 |
| Jul 31, 2024 | 196.00 | 198.00 | 195.00 | 197.40 | 197.40 | 377,674 |
| Jul 30, 2024 | 196.20 | 198.00 | 193.80 | 194.00 | 194.00 | 522,165 |
| Jul 29, 2024 | 195.00 | 196.51 | 193.20 | 195.60 | 195.60 | 346,969 |
| Jul 26, 2024 | 192.60 | 195.00 | 192.00 | 195.00 | 195.00 | 396,042 |
| Jul 25, 2024 | 194.00 | 194.00 | 191.60 | 192.60 | 192.60 | 781,954 |
| Jul 24, 2024 | 197.20 | 199.00 | 194.60 | 194.60 | 194.60 | 466,676 |
| Jul 23, 2024 | 199.00 | 199.80 | 197.40 | 199.20 | 199.20 | 374,892 |
| Jul 22, 2024 | 198.00 | 198.80 | 196.00 | 198.00 | 198.00 | 286,877 |
| Jul 19, 2024 | 196.40 | 197.80 | 195.60 | 196.80 | 196.80 | 504,175 |
| Jul 18, 2024 | 198.60 | 200.50 | 197.20 | 197.40 | 197.40 | 542,899 |
| Jul 17, 2024 | 199.80 | 202.00 | 198.00 | 198.00 | 198.00 | 754,032 |
| Jul 16, 2024 | 199.80 | 202.50 | 199.60 | 201.00 | 201.00 | 586,160 |
| Jul 15, 2024 | 201.00 | 202.00 | 199.95 | 201.50 | 201.50 | 278,244 |
| Jul 12, 2024 | 201.00 | 202.00 | 199.80 | 202.00 | 202.00 | 308,874 |
| Jul 11, 2024 | 202.00 | 202.00 | 200.00 | 201.50 | 201.50 | 382,192 |
| Jul 10, 2024 | 200.50 | 203.00 | 199.80 | 201.50 | 201.50 | 467,817 |
| Jul 9, 2024 | 200.50 | 203.00 | 199.80 | 201.50 | 201.50 | 269,745 |
| Jul 8, 2024 | 200.50 | 202.50 | 200.30 | 201.00 | 201.00 | 198,633 |
| Jul 5, 2024 | 200.00 | 204.00 | 200.00 | 201.50 | 201.50 | 555,171 |
| Jul 4, 2024 | 200.50 | 202.50 | 200.26 | 202.50 | 202.50 | 311,668 |
| Jul 3, 2024 | 199.60 | 202.50 | 198.00 | 202.50 | 202.50 | 586,852 |
| Jul 2, 2024 | 198.00 | 199.80 | 197.60 | 199.40 | 199.40 | 259,365 |
| Jul 1, 2024 | 198.40 | 202.00 | 198.40 | 199.20 | 199.20 | 336,159 |
| Jun 28, 2024 | 200.50 | 202.00 | 199.83 | 202.00 | 202.00 | 719,993 |
| Jun 27, 2024 | 196.00 | 200.21 | 196.00 | 200.00 | 200.00 | 439,045 |
| Jun 26, 2024 | 198.40 | 200.00 | 198.00 | 199.80 | 199.80 | 585,351 |
| Jun 25, 2024 | 198.00 | 199.60 | 197.20 | 198.40 | 198.40 | 490,364 |
| Jun 24, 2024 | 199.00 | 200.00 | 197.60 | 199.40 | 199.40 | 668,725 |
| Jun 21, 2024 | 198.40 | 201.00 | 197.00 | 198.40 | 198.40 | 418,640 |
| Jun 20, 2024 | 197.60 | 200.50 | 197.60 | 199.00 | 199.00 | 392,056 |
| Jun 19, 2024 | 197.20 | 199.00 | 197.00 | 198.40 | 198.40 | 729,769 |
| Jun 18, 2024 | 196.60 | 197.80 | 196.40 | 197.40 | 197.40 | 1,728,609 |
| Jun 17, 2024 | 197.00 | 198.60 | 196.00 | 196.40 | 196.40 | 380,966 |
| Jun 14, 2024 | 199.80 | 199.80 | 195.60 | 198.80 | 198.80 | 585,609 |
| Jun 13, 2024 | 199.20 | 200.50 | 198.20 | 199.00 | 199.00 | 666,524 |
| Jun 12, 2024 | 196.00 | 200.05 | 196.00 | 200.00 | 200.00 | 464,611 |
| Jun 11, 2024 | 198.80 | 199.00 | 195.05 | 198.00 | 198.00 | 567,689 |
| Jun 10, 2024 | 195.40 | 196.80 | 194.00 | 195.60 | 195.60 | 325,850 |
| Jun 7, 2024 | 198.00 | 198.00 | 195.39 | 197.00 | 197.00 | 281,228 |
| Jun 6, 2024 | 194.00 | 199.20 | 192.20 | 198.20 | 198.20 | 943,374 |
| Jun 5, 2024 | 192.40 | 194.80 | 191.18 | 194.40 | 194.40 | 825,536 |
| Jun 4, 2024 | 192.40 | 195.20 | 190.00 | 191.60 | 191.60 | 418,357 |
| Jun 3, 2024 | 193.60 | 196.00 | 192.80 | 193.00 | 193.00 | 393,385 |
| May 31, 2024 | 193.40 | 194.60 | 192.00 | 192.40 | 192.40 | 1,239,894 |
| May 30, 2024 | 196.00 | 196.00 | 193.00 | 193.20 | 193.20 | 490,682 |
| May 29, 2024 | 193.60 | 195.00 | 193.40 | 194.40 | 194.40 | 388,961 |
| May 28, 2024 | 194.00 | 198.80 | 193.82 | 194.80 | 194.80 | 955,519 |
| May 24, 2024 | 194.80 | 195.20 | 193.00 | 194.80 | 194.80 | 325,268 |
| May 23, 2024 | 196.80 | 200.00 | 195.20 | 195.20 | 195.20 | 356,358 |
| May 22, 2024 | 196.60 | 199.80 | 194.60 | 195.40 | 195.40 | 1,170,055 |
| May 21, 2024 | 198.20 | 200.00 | 194.80 | 195.20 | 195.20 | 329,608 |
| May 20, 2024 | 201.00 | 201.06 | 196.20 | 197.20 | 197.20 | 692,299 |
| May 17, 2024 | 200.00 | 200.00 | 196.01 | 196.40 | 196.40 | 182,997 |
| May 16, 2024 | 197.20 | 199.20 | 196.80 | 197.60 | 197.60 | 309,778 |
| May 15, 2024 | 197.20 | 199.00 | 195.16 | 198.00 | 198.00 | 241,613 |
| May 14, 2024 | 197.00 | 198.40 | 195.63 | 196.60 | 196.60 | 383,596 |
| May 13, 2024 | 197.20 | 201.00 | 196.80 | 196.80 | 196.80 | 334,784 |
| May 10, 2024 | 202.50 | 202.50 | 197.60 | 197.80 | 197.80 | 207,570 |
| May 9, 2024 | 199.20 | 199.77 | 197.40 | 198.20 | 198.20 | 407,700 |
| May 8, 2024 | 202.00 | 204.50 | 198.80 | 200.00 | 200.00 | 271,735 |
| May 7, 2024 | 202.00 | 205.00 | 202.00 | 204.00 | 204.00 | 496,791 |
| May 3, 2024 | 198.20 | 201.50 | 196.40 | 201.00 | 201.00 | 566,550 |
| May 2, 2024 | 196.80 | 197.24 | 192.20 | 196.80 | 196.80 | 866,710 |
| May 1, 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 9, 2024 | 201.00 | 202.50 | 199.65 | 200.00 | 200.00 | 430,020 |
| Apr 8, 2024 | 200.00 | 202.00 | 199.71 | 201.00 | 201.00 | 484,332 |
| Apr 5, 2024 | 197.40 | 200.50 | 196.40 | 199.60 | 199.60 | 488,068 |
| Apr 4, 2024 | 198.40 | 201.00 | 196.20 | 201.00 | 201.00 | 644,860 |
| Apr 3, 2024 | 198.20 | 200.52 | 196.81 | 200.00 | 200.00 | 435,107 |
| Apr 2, 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 8, 2024 | 191.40 | 193.21 | 190.08 | 192.80 | 192.80 | 831,177 |
| Mar 7, 2024 | 188.40 | 191.20 | 187.60 | 190.60 | 190.60 | 277,204 |
| Mar 6, 2024 | 188.60 | 191.00 | 188.03 | 189.00 | 189.00 | 560,223 |
| Mar 5, 2024 | 189.80 | 191.80 | 188.00 | 188.00 | 188.00 | 494,863 |
| Mar 4, 2024 | 193.00 | 193.00 | 190.40 | 191.00 | 191.00 | 355,900 |
| Mar 1, 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 9, 2024 | 184.40 | 187.56 | 183.82 | 187.40 | 187.40 | 614,832 |
| Feb 8, 2024 | 182.80 | 184.53 | 182.20 | 184.40 | 184.40 | 366,103 |
| Feb 7, 2024 | 181.60 | 182.80 | 181.00 | 182.80 | 182.80 | 1,175,345 |
| Feb 6, 2024 | 182.00 | 183.80 | 181.00 | 181.20 | 181.20 | 949,819 |
| Feb 5, 2024 | 179.20 | 182.20 | 179.10 | 180.20 | 180.20 | 1,848,098 |
| Feb 2, 2024 | 182.00 | 182.30 | 179.40 | 179.40 | 179.40 | 956,849 |
| Feb 1, 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 9, 2024 | 173.60 | 178.00 | 174.60 | 176.60 | 176.60 | 1,320,796 |
| Jan 8, 2024 | 175.00 | 175.00 | 171.25 | 172.60 | 172.60 | 595,028 |
| Jan 5, 2024 | 173.40 | 176.80 | 172.60 | 172.80 | 172.80 | 563,560 |
| Jan 4, 2024 | 176.00 | 176.20 | 174.00 | 174.60 | 174.60 | 407,089 |
| Jan 3, 2024 | 177.60 | 177.64 | 175.00 | 176.00 | 176.00 | 568,405 |
| Jan 2, 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 |
| Dec 8, 2023 | 167.00 | 168.09 | 165.57 | 166.80 | 166.80 | 183,912 |
| Dec 7, 2023 | 165.00 | 166.20 | 164.60 | 166.00 | 166.00 | 212,396 |
| Dec 6, 2023 | 165.00 | 167.00 | 164.00 | 165.60 | 165.60 | 509,068 |
| Dec 5, 2023 | 162.60 | 164.20 | 161.25 | 164.00 | 164.00 | 1,167,200 |
| Dec 4, 2023 | 162.80 | 164.60 | 160.40 | 164.00 | 164.00 | 1,098,156 |
| Dec 1, 2023 | 162.00 | 163.40 | 161.55 | 163.40 | 163.40 | 357,816 |
| Nov 30, 2023 | 162.00 | 163.80 | 161.42 | 162.60 | 162.60 | 1,556,250 |
| Nov 29, 2023 | 159.20 | 163.00 | 158.20 | 162.40 | 162.40 | 2,305,102 |
| Nov 28, 2023 | 158.80 | 160.00 | 158.14 | 160.00 | 160.00 | 270,697 |
| Nov 27, 2023 | 160.20 | 161.60 | 156.80 | 160.40 | 160.40 | 399,628 |
| Nov 24, 2023 | 160.20 | 161.20 | 158.60 | 158.60 | 158.60 | 342,713 |
| Nov 23, 2023 | 159.20 | 161.05 | 158.75 | 160.10 | 160.10 | 133,244 |
| Nov 22, 2023 | 158.80 | 161.00 | 158.20 | 160.20 | 160.20 | 323,814 |
| Nov 21, 2023 | 159.60 | 160.80 | 158.20 | 159.00 | 159.00 | 502,454 |
| Nov 20, 2023 | 158.60 | 160.72 | 157.94 | 160.20 | 160.20 | 454,026 |
| Nov 17, 2023 | 158.80 | 159.80 | 158.60 | 159.60 | 159.60 | 196,861 |
| Nov 16, 2023 | 160.00 | 160.60 | 158.60 | 159.20 | 159.20 | 286,227 |
| Nov 15, 2023 | 157.80 | 160.40 | 157.29 | 160.40 | 160.40 | 750,487 |
| Nov 14, 2023 | 150.60 | 157.60 | 150.60 | 157.40 | 157.40 | 1,147,678 |
| Nov 13, 2023 | 151.00 | 153.00 | 150.20 | 153.00 | 153.00 | 1,015,037 |
| Nov 10, 2023 | 153.00 | 153.00 | 150.63 | 151.20 | 151.20 | 340,353 |
| Nov 9, 2023 | 150.80 | 154.60 | 149.53 | 153.80 | 153.80 | 768,658 |
| Nov 8, 2023 | 150.80 | 151.60 | 149.53 | 151.20 | 151.20 | 898,108 |
| Nov 7, 2023 | 146.40 | 150.20 | 146.27 | 150.20 | 150.20 | 794,886 |
| Nov 6, 2023 | 147.80 | 148.60 | 146.60 | 148.00 | 148.00 | 426,301 |
| Nov 3, 2023 | 143.20 | 147.80 | 142.60 | 147.80 | 147.80 | 621,888 |
| Nov 2, 2023 | 139.00 | 144.13 | 137.00 | 143.80 | 143.80 | 1,682,796 |
| Nov 1, 2023 | 138.00 | 138.28 | 136.88 | 138.00 | 138.00 | 348,085 |
| Oct 31, 2023 | 136.60 | 138.40 | 136.60 | 137.40 | 137.40 | 361,265 |
| Oct 30, 2023 | 138.00 | 138.15 | 136.25 | 138.00 | 138.00 | 1,135,131 |
| Oct 27, 2023 | 136.00 | 138.40 | 135.20 | 136.00 | 136.00 | 371,712 |
| Oct 26, 2023 | 136.40 | 137.40 | 135.00 | 135.60 | 135.60 | 921,781 |
| Oct 25, 2023 | 139.20 | 140.20 | 138.20 | 139.40 | 139.40 | 1,000,685 |
| Oct 24, 2023 | 137.00 | 139.60 | 137.00 | 139.40 | 139.40 | 372,838 |
| Oct 23, 2023 | 137.60 | 138.20 | 137.00 | 137.80 | 137.80 | 391,831 |
Related Tickers
PHI.L Pacific Horizon Ord
582.00
+0.34%
BGUK.L Baillie Gifford UK Growth Trust Ord
179.00
-0.83%
MNKS.L Monks Ord
1,182.00
-0.17%
EWI.L Edinburgh Worldwide Ord
155.40
-1.15%
WWH.L Worldwide Healthcare Ord
340.50
-0.87%
BIOG.L Biotech Growth Ord
1,034.00
-1.52%
ATT.L Allianz Technology Trust Ord
367.00
-0.54%
PCT.L Polar Capital Technology Ord
310.80
-0.38%
FCSS.L Fidelity China Special Ord
217.50
+0.23%
EGL.L Ecofin Global Utilities & Infra Ord
195.75
+0.38%