LSE - Delayed Quote GBp
The Biotech Growth Trust PLC (BIOG.L)
770.00
+2.00
+(0.26%)
At close: May 2 at 4:35:14 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 772.00 | 774.00 | 760.96 | 770.00 | 770.00 | 79,849 |
| May 1, 2025 | 752.00 | 768.00 | 750.46 | 768.00 | 768.00 | 118,525 |
| Apr 30, 2025 | 746.00 | 750.00 | 728.00 | 744.00 | 744.00 | 97,043 |
| Apr 29, 2025 | 720.00 | 744.00 | 720.00 | 744.00 | 744.00 | 95,013 |
| Apr 28, 2025 | 730.00 | 742.00 | 720.00 | 740.00 | 740.00 | 74,737 |
| Apr 25, 2025 | 732.00 | 740.00 | 720.60 | 734.00 | 734.00 | 205,160 |
| Apr 24, 2025 | 728.00 | 736.00 | 720.00 | 734.00 | 734.00 | 45,708 |
| Apr 23, 2025 | 714.00 | 736.50 | 711.37 | 726.00 | 726.00 | 52,263 |
| Apr 22, 2025 | 674.00 | 704.00 | 674.00 | 698.00 | 698.00 | 82,412 |
| Apr 17, 2025 | 684.00 | 690.00 | 674.50 | 684.00 | 684.00 | 199,528 |
| Apr 16, 2025 | 672.00 | 684.00 | 669.96 | 684.00 | 684.00 | 107,467 |
| Apr 15, 2025 | 684.00 | 692.00 | 670.00 | 682.00 | 682.00 | 54,691 |
| Apr 14, 2025 | 658.00 | 690.00 | 658.00 | 676.00 | 676.00 | 112,748 |
| Apr 11, 2025 | 646.00 | 652.00 | 636.00 | 652.00 | 652.00 | 104,707 |
| Apr 10, 2025 | 650.00 | 682.00 | 638.00 | 640.00 | 640.00 | 227,069 |
| Apr 9, 2025 | 640.00 | 642.00 | 612.70 | 620.00 | 620.00 | 74,949 |
| Apr 8, 2025 | 666.00 | 686.00 | 656.54 | 666.00 | 666.00 | 141,608 |
| Apr 7, 2025 | 660.00 | 678.95 | 616.18 | 652.00 | 652.00 | 179,913 |
| Apr 4, 2025 | 694.00 | 709.24 | 680.00 | 688.00 | 688.00 | 131,597 |
| Apr 3, 2025 | 710.00 | 714.00 | 696.00 | 710.00 | 710.00 | 234,781 |
| Apr 2, 2025 | 746.00 | 746.00 | 716.00 | 736.00 | 736.00 | 120,865 |
| Apr 1, 2025 | 746.00 | 756.99 | 734.30 | 748.00 | 748.00 | 157,735 |
| Mar 31, 2025 | 746.00 | 754.00 | 726.00 | 754.00 | 754.00 | 503,509 |
| Mar 28, 2025 | 764.00 | 777.00 | 751.37 | 764.00 | 764.00 | 129,955 |
| Mar 27, 2025 | 754.00 | 764.55 | 753.88 | 762.00 | 762.00 | 52,766 |
| Mar 26, 2025 | 767.00 | 772.00 | 755.00 | 760.00 | 760.00 | 78,843 |
| Mar 25, 2025 | 781.00 | 799.00 | 767.00 | 768.00 | 768.00 | 143,641 |
| Mar 24, 2025 | 771.00 | 783.00 | 763.00 | 783.00 | 783.00 | 134,975 |
| Mar 21, 2025 | 766.00 | 779.00 | 760.00 | 776.00 | 776.00 | 258,564 |
| Mar 20, 2025 | 774.00 | 775.97 | 767.00 | 770.00 | 770.00 | 110,000 |
| Mar 19, 2025 | 769.00 | 775.88 | 766.00 | 766.00 | 766.00 | 42,911 |
| Mar 18, 2025 | 785.00 | 787.37 | 772.00 | 777.00 | 777.00 | 48,260 |
| Mar 17, 2025 | 777.00 | 783.00 | 771.00 | 782.00 | 782.00 | 115,614 |
| Mar 14, 2025 | 770.00 | 785.00 | 767.22 | 778.00 | 778.00 | 87,895 |
| Mar 13, 2025 | 772.00 | 781.00 | 762.43 | 769.00 | 769.00 | 125,476 |
| Mar 12, 2025 | 768.00 | 780.20 | 760.39 | 773.00 | 773.00 | 126,972 |
| Mar 11, 2025 | 781.00 | 788.00 | 758.03 | 764.00 | 764.00 | 71,271 |
| Mar 10, 2025 | 800.00 | 800.00 | 781.50 | 791.00 | 791.00 | 65,352 |
| Mar 7, 2025 | 793.00 | 799.00 | 792.00 | 795.00 | 795.00 | 151,833 |
| Mar 6, 2025 | 793.00 | 805.00 | 793.00 | 800.00 | 800.00 | 124,986 |
| Mar 5, 2025 | 786.00 | 797.00 | 786.00 | 796.00 | 796.00 | 222,125 |
| Mar 4, 2025 | 803.00 | 803.00 | 786.00 | 789.00 | 789.00 | 395,985 |
| Mar 3, 2025 | 810.00 | 826.00 | 797.00 | 806.00 | 806.00 | 200,712 |
| Feb 28, 2025 | 803.00 | 818.00 | 798.18 | 817.00 | 817.00 | 185,484 |
| Feb 27, 2025 | 824.00 | 827.28 | 814.25 | 823.00 | 823.00 | 33,973 |
| Feb 26, 2025 | 822.00 | 826.00 | 818.00 | 824.00 | 824.00 | 94,829 |
| Feb 25, 2025 | 831.00 | 836.39 | 811.00 | 819.00 | 819.00 | 165,965 |
| Feb 24, 2025 | 845.00 | 851.00 | 830.00 | 835.00 | 835.00 | 93,640 |
| Feb 21, 2025 | 842.00 | 851.00 | 839.60 | 844.00 | 844.00 | 117,728 |
| Feb 20, 2025 | 843.00 | 844.00 | 834.00 | 842.00 | 842.00 | 93,739 |
| Feb 19, 2025 | 843.00 | 844.00 | 833.06 | 842.00 | 842.00 | 46,018 |
| Feb 18, 2025 | 854.00 | 854.00 | 836.00 | 838.00 | 838.00 | 166,290 |
| Feb 17, 2025 | 852.00 | 856.64 | 845.00 | 847.00 | 847.00 | 29,337 |
| Feb 14, 2025 | 855.00 | 860.00 | 850.00 | 852.00 | 852.00 | 48,347 |
| Feb 13, 2025 | 846.00 | 855.00 | 840.02 | 855.00 | 855.00 | 218,082 |
| Feb 12, 2025 | 848.00 | 858.00 | 836.25 | 847.00 | 847.00 | 187,977 |
| Feb 11, 2025 | 873.00 | 882.00 | 844.04 | 847.00 | 847.00 | 170,950 |
| Feb 10, 2025 | 878.00 | 883.26 | 870.00 | 870.00 | 870.00 | 94,466 |
| Feb 7, 2025 | 900.00 | 909.00 | 876.08 | 880.00 | 880.00 | 183,399 |
| Feb 6, 2025 | 895.00 | 917.00 | 894.88 | 907.00 | 907.00 | 125,494 |
| Feb 5, 2025 | 878.00 | 895.00 | 871.23 | 893.00 | 893.00 | 121,150 |
| Feb 4, 2025 | 876.00 | 878.00 | 868.00 | 878.00 | 878.00 | 105,456 |
| Feb 3, 2025 | 890.00 | 890.00 | 863.13 | 881.00 | 881.00 | 86,238 |
| Jan 31, 2025 | 891.00 | 898.00 | 888.24 | 898.00 | 898.00 | 74,789 |
| Jan 30, 2025 | 881.00 | 889.24 | 876.72 | 886.00 | 886.00 | 100,791 |
| Jan 29, 2025 | 879.00 | 882.80 | 874.10 | 881.00 | 881.00 | 164,870 |
| Jan 28, 2025 | 859.00 | 879.00 | 855.60 | 878.00 | 878.00 | 101,453 |
| Jan 27, 2025 | 850.00 | 873.00 | 845.84 | 872.00 | 872.00 | 69,419 |
| Jan 24, 2025 | 850.00 | 870.00 | 847.39 | 867.00 | 867.00 | 116,440 |
| Jan 23, 2025 | 842.00 | 860.00 | 838.88 | 860.00 | 860.00 | 92,043 |
| Jan 22, 2025 | 832.00 | 850.00 | 832.00 | 850.00 | 850.00 | 117,698 |
| Jan 21, 2025 | 831.00 | 846.00 | 830.45 | 846.00 | 846.00 | 199,910 |
| Jan 20, 2025 | 836.00 | 848.90 | 830.21 | 832.00 | 832.00 | 27,991 |
| Jan 17, 2025 | 836.00 | 845.00 | 832.80 | 842.00 | 842.00 | 84,631 |
| Jan 16, 2025 | 842.00 | 852.00 | 829.18 | 840.00 | 840.00 | 171,421 |
| Jan 15, 2025 | 843.00 | 843.00 | 823.00 | 839.00 | 839.00 | 130,686 |
| Jan 14, 2025 | 828.00 | 842.00 | 823.10 | 831.00 | 831.00 | 156,780 |
| Jan 13, 2025 | 844.00 | 860.00 | 821.00 | 821.00 | 821.00 | 91,541 |
| Jan 10, 2025 | 850.00 | 850.00 | 833.03 | 837.00 | 837.00 | 191,646 |
| Jan 9, 2025 | 854.00 | 875.00 | 843.00 | 851.00 | 851.00 | 303,876 |
| Jan 8, 2025 | 846.00 | 871.00 | 846.00 | 869.00 | 869.00 | 683,006 |
| Jan 7, 2025 | 863.00 | 873.00 | 860.00 | 866.00 | 866.00 | 182,510 |
| Jan 6, 2025 | 878.00 | 884.00 | 861.00 | 868.00 | 868.00 | 41,459 |
| Jan 3, 2025 | 878.00 | 886.00 | 864.77 | 886.00 | 886.00 | 96,528 |
| Jan 2, 2025 | 864.00 | 884.00 | 853.00 | 884.00 | 884.00 | 105,185 |
| Dec 31, 2024 | 847.00 | 863.52 | 847.00 | 855.00 | 855.00 | 17,421 |
| Dec 30, 2024 | 851.00 | 877.60 | 850.00 | 863.00 | 863.00 | 132,455 |
| Dec 27, 2024 | 850.00 | 877.65 | 850.00 | 860.00 | 860.00 | 30,899 |
| Dec 24, 2024 | 870.00 | 877.45 | 857.21 | 866.00 | 866.00 | 6,071 |
| Dec 23, 2024 | 866.00 | 875.00 | 850.00 | 864.00 | 864.00 | 126,973 |
| Dec 20, 2024 | 860.00 | 872.00 | 852.00 | 868.00 | 868.00 | 39,402 |
| Dec 19, 2024 | 875.00 | 875.00 | 843.25 | 863.00 | 863.00 | 108,451 |
| Dec 18, 2024 | 877.00 | 882.76 | 867.54 | 879.00 | 879.00 | 76,374 |
| Dec 17, 2024 | 874.00 | 892.00 | 866.01 | 876.00 | 876.00 | 59,621 |
| Dec 16, 2024 | 890.00 | 905.00 | 864.99 | 874.00 | 874.00 | 234,105 |
| Dec 13, 2024 | 901.00 | 909.00 | 880.00 | 885.00 | 885.00 | 76,716 |
| Dec 12, 2024 | 910.00 | 925.00 | 900.00 | 906.00 | 906.00 | 49,478 |
| Dec 11, 2024 | 927.00 | 953.00 | 905.00 | 905.00 | 905.00 | 27,887 |
| Dec 10, 2024 | 944.00 | 952.00 | 926.00 | 927.00 | 927.00 | 166,569 |
| Dec 9, 2024 | 948.00 | 954.00 | 936.00 | 946.00 | 946.00 | 161,365 |
| Dec 6, 2024 | 940.00 | 947.90 | 934.00 | 939.00 | 939.00 | 185,346 |
| Dec 5, 2024 | 948.00 | 957.00 | 933.00 | 940.00 | 940.00 | 53,008 |
| Dec 4, 2024 | 959.00 | 972.45 | 947.00 | 958.00 | 958.00 | 100,801 |
| Dec 3, 2024 | 947.00 | 966.00 | 947.00 | 965.00 | 965.00 | 151,483 |
| Dec 2, 2024 | 968.00 | 968.00 | 953.00 | 959.00 | 959.00 | 428,961 |
| Nov 29, 2024 | 962.00 | 976.00 | 956.00 | 965.00 | 965.00 | 138,443 |
| Nov 28, 2024 | 945.00 | 975.00 | 945.00 | 970.00 | 970.00 | 118,203 |
| Nov 27, 2024 | 930.00 | 950.71 | 926.84 | 950.00 | 950.00 | 257,200 |
| Nov 26, 2024 | 927.00 | 948.00 | 926.02 | 933.00 | 933.00 | 56,616 |
| Nov 25, 2024 | 926.00 | 948.13 | 920.57 | 948.00 | 948.00 | 68,635 |
| Nov 22, 2024 | 912.00 | 924.00 | 902.73 | 922.00 | 922.00 | 51,409 |
| Nov 21, 2024 | 903.00 | 912.00 | 900.00 | 907.00 | 907.00 | 103,162 |
| Nov 20, 2024 | 887.00 | 913.00 | 887.00 | 903.00 | 903.00 | 124,786 |
| Nov 19, 2024 | 906.00 | 915.59 | 889.41 | 896.00 | 896.00 | 81,108 |
| Nov 18, 2024 | 953.00 | 953.00 | 911.80 | 913.00 | 913.00 | 98,306 |
| Nov 15, 2024 | 980.00 | 998.00 | 939.00 | 946.00 | 946.00 | 255,953 |
| Nov 14, 2024 | 997.00 | 1,006.45 | 984.00 | 984.00 | 984.00 | 27,336 |
| Nov 13, 2024 | 1,010.00 | 1,014.00 | 980.00 | 996.00 | 996.00 | 238,532 |
| Nov 12, 2024 | 1,024.00 | 1,044.00 | 1,000.00 | 1,010.00 | 1,010.00 | 76,434 |
| Nov 11, 2024 | 1,016.00 | 1,044.00 | 1,016.00 | 1,040.00 | 1,040.00 | 69,182 |
| Nov 8, 2024 | 1,022.00 | 1,036.00 | 1,017.68 | 1,022.00 | 1,022.00 | 147,700 |
| Nov 7, 2024 | 1,022.00 | 1,042.00 | 1,016.00 | 1,036.00 | 1,036.00 | 65,318 |
| Nov 6, 2024 | 1,004.00 | 1,040.00 | 1,004.00 | 1,020.00 | 1,020.00 | 113,022 |
| Nov 5, 2024 | 998.00 | 1,016.00 | 992.35 | 994.00 | 994.00 | 34,618 |
| Nov 4, 2024 | 1,010.00 | 1,013.80 | 993.56 | 1,006.00 | 1,006.00 | 34,804 |
| Nov 1, 2024 | 991.00 | 1,002.00 | 990.00 | 996.00 | 996.00 | 17,794 |
| Oct 31, 2024 | 1,008.00 | 1,026.00 | 992.21 | 1,006.00 | 1,006.00 | 33,067 |
| Oct 30, 2024 | 1,014.00 | 1,024.00 | 1,010.00 | 1,012.00 | 1,012.00 | 28,489 |
| Oct 29, 2024 | 1,032.00 | 1,034.52 | 1,012.00 | 1,018.00 | 1,018.00 | 47,001 |
| Oct 28, 2024 | 1,032.00 | 1,046.70 | 1,028.01 | 1,030.00 | 1,030.00 | 140,999 |
| Oct 25, 2024 | 1,034.00 | 1,046.51 | 1,032.81 | 1,040.00 | 1,040.00 | 142,560 |
| Oct 24, 2024 | 1,040.00 | 1,058.00 | 1,035.00 | 1,038.00 | 1,038.00 | 58,192 |
| Oct 23, 2024 | 1,050.00 | 1,053.47 | 1,034.00 | 1,034.00 | 1,034.00 | 39,591 |
| Oct 22, 2024 | 1,038.00 | 1,057.60 | 1,035.50 | 1,050.00 | 1,050.00 | 142,474 |
| Oct 21, 2024 | 1,038.00 | 1,062.00 | 1,038.00 | 1,040.00 | 1,040.00 | 50,623 |
| Oct 18, 2024 | 1,044.00 | 1,054.00 | 1,036.00 | 1,054.00 | 1,054.00 | 128,259 |
| Oct 17, 2024 | 1,048.00 | 1,058.00 | 1,038.00 | 1,050.00 | 1,050.00 | 60,982 |
| Oct 16, 2024 | 1,013.04 | 1,044.00 | 1,016.00 | 1,044.00 | 1,044.00 | 66,891 |
| Oct 15, 2024 | 1,018.00 | 1,028.00 | 1,014.83 | 1,028.00 | 1,028.00 | 22,916 |
| Oct 14, 2024 | 1,018.00 | 1,030.00 | 1,000.57 | 1,030.00 | 1,030.00 | 112,716 |
| Oct 11, 2024 | 1,002.00 | 1,016.00 | 999.89 | 1,006.00 | 1,006.00 | 34,279 |
| Oct 10, 2024 | 1,010.00 | 1,024.00 | 996.00 | 1,002.00 | 1,002.00 | 86,032 |
| Oct 9, 2024 | 1,030.00 | 1,036.00 | 1,008.00 | 1,016.00 | 1,016.00 | 95,357 |
| Oct 8, 2024 | 1,048.00 | 1,058.00 | 1,032.00 | 1,032.00 | 1,032.00 | 243,172 |
| Oct 7, 2024 | 1,014.00 | 1,068.36 | 1,014.00 | 1,056.00 | 1,056.00 | 229,032 |
| Oct 4, 2024 | 1,028.00 | 1,036.00 | 1,010.70 | 1,020.00 | 1,020.00 | 29,259 |
| Oct 3, 2024 | 1,006.00 | 1,028.00 | 1,006.00 | 1,028.00 | 1,028.00 | 53,904 |
| Oct 2, 2024 | 1,012.00 | 1,026.00 | 1,006.00 | 1,024.00 | 1,024.00 | 87,278 |
| Oct 1, 2024 | 1,024.00 | 1,043.80 | 1,010.00 | 1,018.00 | 1,018.00 | 55,641 |
| Sep 30, 2024 | 1,000.00 | 1,026.00 | 1,000.00 | 1,026.00 | 1,026.00 | 52,159 |
| Sep 27, 2024 | 1,012.00 | 1,024.00 | 1,002.20 | 1,024.00 | 1,024.00 | 133,849 |
| Sep 26, 2024 | 1,016.00 | 1,016.00 | 1,002.00 | 1,002.00 | 1,002.00 | 61,045 |
| Sep 25, 2024 | 1,026.00 | 1,026.00 | 1,002.00 | 1,004.00 | 1,004.00 | 53,199 |
| Sep 24, 2024 | 1,032.00 | 1,034.40 | 1,012.00 | 1,016.00 | 1,016.00 | 60,168 |
| Sep 23, 2024 | 1,046.00 | 1,064.80 | 1,036.00 | 1,036.00 | 1,036.00 | 80,946 |
| Sep 20, 2024 | 1,048.00 | 1,061.56 | 1,040.00 | 1,058.00 | 1,058.00 | 132,529 |
| Sep 19, 2024 | 1,036.00 | 1,064.00 | 1,034.00 | 1,060.00 | 1,060.00 | 40,263 |
| Sep 18, 2024 | 1,042.00 | 1,051.52 | 1,033.10 | 1,036.00 | 1,036.00 | 29,450 |
| Sep 17, 2024 | 1,046.00 | 1,064.00 | 1,042.50 | 1,046.00 | 1,046.00 | 25,902 |
| Sep 16, 2024 | 1,056.00 | 1,064.00 | 1,029.04 | 1,042.00 | 1,042.00 | 27,967 |
| Sep 13, 2024 | 1,052.00 | 1,059.10 | 1,044.50 | 1,052.00 | 1,052.00 | 78,236 |
| Sep 12, 2024 | 1,058.00 | 1,058.00 | 1,037.92 | 1,052.00 | 1,052.00 | 43,241 |
| Sep 11, 2024 | 1,036.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,050.00 | 84,279 |
| Sep 10, 2024 | 1,050.00 | 1,057.84 | 1,037.66 | 1,046.00 | 1,046.00 | 27,956 |
| Sep 9, 2024 | 1,028.00 | 1,059.70 | 1,024.00 | 1,054.00 | 1,054.00 | 36,077 |
| Sep 6, 2024 | 1,028.00 | 1,050.20 | 1,024.65 | 1,046.00 | 1,046.00 | 141,769 |
| Sep 5, 2024 | 1,032.00 | 1,037.47 | 1,024.00 | 1,028.00 | 1,028.00 | 48,799 |
| Sep 4, 2024 | 1,034.00 | 1,034.00 | 1,002.00 | 1,028.00 | 1,028.00 | 61,761 |
| Sep 3, 2024 | 1,030.00 | 1,040.00 | 995.00 | 1,040.00 | 1,040.00 | 88,468 |
| Sep 2, 2024 | 1,012.00 | 1,029.60 | 1,001.84 | 1,022.00 | 1,022.00 | 74,287 |
| Aug 30, 2024 | 1,010.00 | 1,017.00 | 1,002.44 | 1,012.00 | 1,012.00 | 91,438 |
| Aug 29, 2024 | 995.00 | 1,012.00 | 985.76 | 1,010.00 | 1,010.00 | 54,942 |
| Aug 28, 2024 | 1,006.00 | 1,010.00 | 988.00 | 990.00 | 990.00 | 50,586 |
| Aug 27, 2024 | 1,010.00 | 1,010.00 | 986.00 | 994.00 | 994.00 | 88,728 |
| Aug 23, 2024 | 998.00 | 1,000.00 | 981.00 | 998.00 | 998.00 | 21,412 |
| Aug 22, 2024 | 999.00 | 1,010.00 | 994.99 | 1,006.00 | 1,006.00 | 35,523 |
| Aug 21, 2024 | 1,000.00 | 1,010.81 | 994.06 | 1,010.00 | 1,010.00 | 50,075 |
| Aug 20, 2024 | 1,002.00 | 1,009.00 | 990.68 | 1,000.00 | 1,000.00 | 34,338 |
| Aug 19, 2024 | 990.00 | 1,006.37 | 971.00 | 991.00 | 991.00 | 48,009 |
| Aug 16, 2024 | 990.00 | 1,008.00 | 989.48 | 993.00 | 993.00 | 68,006 |
| Aug 15, 2024 | 995.00 | 1,000.20 | 972.40 | 998.00 | 998.00 | 10,916 |
| Aug 14, 2024 | 983.00 | 990.00 | 976.72 | 990.00 | 990.00 | 70,841 |
| Aug 13, 2024 | 983.00 | 994.00 | 978.00 | 991.00 | 991.00 | 12,059 |
| Aug 12, 2024 | 974.00 | 994.00 | 974.00 | 981.00 | 981.00 | 23,271 |
| Aug 9, 2024 | 976.00 | 992.00 | 975.00 | 992.00 | 992.00 | 87,682 |
| Aug 8, 2024 | 963.00 | 987.12 | 963.00 | 978.00 | 978.00 | 30,989 |
| Aug 7, 2024 | 971.00 | 993.37 | 970.20 | 987.00 | 987.00 | 102,726 |
| Aug 6, 2024 | 980.00 | 992.00 | 967.07 | 980.00 | 980.00 | 46,456 |
| Aug 5, 2024 | 973.00 | 995.00 | 951.50 | 972.00 | 972.00 | 63,397 |
| Aug 2, 2024 | 1,020.00 | 1,024.90 | 989.00 | 994.00 | 994.00 | 105,221 |
| Aug 1, 2024 | 1,030.00 | 1,036.40 | 1,020.00 | 1,020.00 | 1,020.00 | 23,275 |
| Jul 31, 2024 | 1,028.00 | 1,058.00 | 1,023.07 | 1,028.00 | 1,028.00 | 41,452 |
| Jul 30, 2024 | 1,030.00 | 1,046.88 | 1,030.00 | 1,036.00 | 1,036.00 | 10,450 |
| Jul 29, 2024 | 1,062.00 | 1,062.00 | 1,038.00 | 1,038.00 | 1,038.00 | 27,421 |
| Jul 26, 2024 | 1,052.00 | 1,060.00 | 1,044.48 | 1,060.00 | 1,060.00 | 130,591 |
| Jul 25, 2024 | 1,048.00 | 1,062.72 | 1,035.76 | 1,062.00 | 1,062.00 | 58,488 |
| Jul 24, 2024 | 1,020.00 | 1,048.00 | 1,020.00 | 1,046.00 | 1,046.00 | 25,717 |
| Jul 23, 2024 | 1,036.00 | 1,050.00 | 1,022.16 | 1,040.00 | 1,040.00 | 27,482 |
| Jul 22, 2024 | 1,004.00 | 1,038.00 | 1,004.00 | 1,036.00 | 1,036.00 | 18,587 |
| Jul 19, 2024 | 1,024.00 | 1,028.00 | 1,012.00 | 1,028.00 | 1,028.00 | 64,137 |
| Jul 18, 2024 | 1,048.00 | 1,054.80 | 1,030.00 | 1,030.00 | 1,030.00 | 76,145 |
| Jul 17, 2024 | 1,050.00 | 1,060.00 | 1,034.00 | 1,042.00 | 1,042.00 | 112,673 |
| Jul 16, 2024 | 1,014.00 | 1,064.00 | 1,002.00 | 1,054.00 | 1,054.00 | 255,452 |
| Jul 15, 2024 | 1,022.00 | 1,032.00 | 1,016.00 | 1,032.00 | 1,032.00 | 141,698 |
| Jul 12, 2024 | 1,010.00 | 1,030.00 | 993.30 | 1,020.00 | 1,020.00 | 204,584 |
| Jul 11, 2024 | 1,004.00 | 1,028.00 | 991.65 | 1,012.00 | 1,012.00 | 97,054 |
| Jul 10, 2024 | 985.00 | 1,004.00 | 971.00 | 1,002.00 | 1,002.00 | 71,168 |
| Jul 9, 2024 | 973.00 | 990.00 | 965.80 | 990.00 | 990.00 | 100,435 |
| Jul 8, 2024 | 978.00 | 984.00 | 959.12 | 972.00 | 972.00 | 26,860 |
| Jul 5, 2024 | 955.00 | 971.37 | 949.28 | 952.00 | 952.00 | 82,330 |
| Jul 4, 2024 | 954.00 | 980.90 | 954.00 | 954.00 | 954.00 | 19,838 |
| Jul 3, 2024 | 976.00 | 998.00 | 958.00 | 958.00 | 958.00 | 28,697 |
| Jul 2, 2024 | 981.00 | 999.40 | 980.00 | 980.00 | 980.00 | 32,760 |
| Jul 1, 2024 | 990.00 | 1,002.76 | 980.00 | 998.00 | 998.00 | 29,772 |
| Jun 28, 2024 | 969.00 | 999.50 | 969.00 | 985.00 | 985.00 | 95,323 |
| Jun 27, 2024 | 981.00 | 1,012.00 | 962.00 | 985.00 | 985.00 | 45,432 |
| Jun 26, 2024 | 991.00 | 1,002.50 | 965.00 | 981.00 | 981.00 | 106,937 |
| Jun 25, 2024 | 1,010.00 | 1,010.00 | 982.00 | 1,000.00 | 1,000.00 | 47,695 |
| Jun 24, 2024 | 994.00 | 994.00 | 965.00 | 994.00 | 994.00 | 88,068 |
| Jun 21, 2024 | 972.00 | 985.00 | 963.00 | 985.00 | 985.00 | 109,167 |
| Jun 20, 2024 | 944.00 | 977.00 | 944.00 | 954.00 | 954.00 | 41,289 |
| Jun 19, 2024 | 957.00 | 980.36 | 948.16 | 955.00 | 955.00 | 34,359 |
| Jun 18, 2024 | 969.00 | 979.55 | 962.00 | 965.00 | 965.00 | 26,764 |
| Jun 17, 2024 | 1,000.00 | 1,006.00 | 974.00 | 980.00 | 980.00 | 282,848 |
| Jun 14, 2024 | 989.00 | 1,004.00 | 971.10 | 1,002.00 | 1,002.00 | 114,285 |
| Jun 13, 2024 | 977.00 | 985.71 | 959.40 | 980.00 | 980.00 | 47,978 |
| Jun 12, 2024 | 973.00 | 988.00 | 956.67 | 979.00 | 979.00 | 33,191 |
| Jun 11, 2024 | 980.00 | 980.00 | 955.68 | 969.00 | 969.00 | 114,329 |
| Jun 10, 2024 | 961.00 | 971.77 | 951.39 | 962.00 | 962.00 | 80,295 |
| Jun 7, 2024 | 956.00 | 976.00 | 956.00 | 970.00 | 970.00 | 39,282 |
| Jun 6, 2024 | 972.00 | 984.00 | 952.00 | 957.00 | 957.00 | 59,692 |
| Jun 5, 2024 | 945.00 | 974.00 | 942.00 | 966.00 | 966.00 | 94,137 |
| Jun 4, 2024 | 952.00 | 969.05 | 941.00 | 955.00 | 955.00 | 65,180 |
| Jun 3, 2024 | 951.00 | 972.00 | 938.99 | 960.00 | 960.00 | 48,190 |
| May 31, 2024 | 931.00 | 944.00 | 915.03 | 944.00 | 944.00 | 99,893 |
| May 30, 2024 | 944.00 | 944.00 | 909.00 | 925.00 | 925.00 | 85,557 |
| May 29, 2024 | 915.00 | 932.00 | 907.00 | 926.00 | 926.00 | 102,417 |
| May 28, 2024 | 931.00 | 952.00 | 916.00 | 923.00 | 923.00 | 63,374 |
| May 24, 2024 | 976.00 | 985.81 | 936.00 | 948.00 | 948.00 | 140,492 |
| May 23, 2024 | 977.00 | 977.00 | 956.81 | 959.00 | 959.00 | 22,541 |
| May 22, 2024 | 977.00 | 995.00 | 970.00 | 978.00 | 978.00 | 55,166 |
| May 21, 2024 | 988.00 | 988.00 | 968.00 | 986.00 | 986.00 | 120,963 |
| May 20, 2024 | 974.00 | 1,008.00 | 974.00 | 975.00 | 975.00 | 34,280 |
| May 17, 2024 | 999.00 | 1,010.54 | 983.00 | 983.00 | 983.00 | 17,611 |
| May 16, 2024 | 997.00 | 1,014.00 | 987.69 | 990.00 | 990.00 | 13,569 |
| May 15, 2024 | 981.00 | 1,004.00 | 978.74 | 1,000.00 | 1,000.00 | 38,687 |
| May 14, 2024 | 988.00 | 1,000.00 | 976.60 | 986.00 | 986.00 | 92,484 |
| May 13, 2024 | 1,028.00 | 1,028.00 | 995.00 | 1,000.00 | 1,000.00 | 29,969 |
| May 10, 2024 | 1,028.00 | 1,028.00 | 1,007.00 | 1,008.00 | 1,008.00 | 58,990 |
| May 9, 2024 | 1,016.00 | 1,032.80 | 1,012.00 | 1,016.00 | 1,016.00 | 15,135 |
| May 8, 2024 | 1,040.00 | 1,040.00 | 1,016.80 | 1,024.00 | 1,024.00 | 35,428 |
| May 7, 2024 | 1,032.00 | 1,048.00 | 1,004.00 | 1,020.00 | 1,020.00 | 87,995 |
| May 3, 2024 | 1,008.00 | 1,032.96 | 988.89 | 1,024.00 | 1,024.00 | 112,699 |
| May 2, 2024 | 989.00 | 1,006.00 | 965.88 | 1,006.00 | 1,006.00 | 97,810 |
Related Tickers
AIE.L Ashoka India Equity Investment Trust plc
262.50
-0.19%
BGFD.L The Baillie Gifford Japan Trust PLC
751.00
+0.67%
OCI.L Oakley Capital Investments Limited
467.00
+0.65%
BSRT.L Baker Steel Resources Trust Ltd.
52.00
0.00%
JMG.L JPMorgan Emerging Markets Investment Trust plc
107.00
+2.10%
FEV.L Fidelity European Trust PLC
398.00
+1.27%
BGCG.L Baillie Gifford China Growth Trust PLC
249.00
+2.89%
MNL.L Manchester & London Investment Trust plc
646.00
+2.22%
MIGO.L MIGO Opportunities Trust plc
329.50
0.00%
SCP.L Schroder UK Mid Cap Fund plc
600.00
+1.35%