Baillie Gifford China Growth Trust (BGCG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford China Growth Trust

Date Open High Low Close* Volume
21/11/2024 224.00p 226.00p 222.00p 224.00p 60843
20/11/2024 224.00p 225.19p 222.00p 225.00p 67311
19/11/2024 222.00p 225.00p 222.00p 225.00p 22344
18/11/2024 222.00p 225.00p 222.00p 224.00p 52420
15/11/2024 220.00p 225.01p 219.00p 222.00p 120159
14/11/2024 224.00p 224.00p 218.00p 223.00p 62390
13/11/2024 225.00p 226.00p 220.00p 225.00p 424490
12/11/2024 221.00p 223.00p 217.00p 223.00p 337130
11/11/2024 224.00p 226.00p 221.60p 226.00p 177619
08/11/2024 221.00p 230.00p 218.00p 221.00p 185800
07/11/2024 222.00p 231.00p 218.00p 229.00p 139130
06/11/2024 219.00p 223.00p 217.46p 223.00p 477729
05/11/2024 226.00p 230.00p 222.00p 223.00p 156996
04/11/2024 225.00p 227.00p 219.54p 223.00p 92673
01/11/2024 224.00p 226.00p 222.00p 222.00p 22411
31/10/2024 224.00p 224.00p 219.86p 222.50p 49643
30/10/2024 221.00p 224.00p 218.65p 222.50p 69238
29/10/2024 226.00p 228.02p 221.32p 226.50p 143942
28/10/2024 227.00p 230.00p 223.66p 225.00p 268784
25/10/2024 221.00p 229.00p 220.00p 226.00p 63663
24/10/2024 224.00p 229.00p 223.00p 227.00p 112812
23/10/2024 227.00p 230.00p 224.94p 227.00p 51617
22/10/2024 220.00p 227.00p 217.00p 223.00p 581406
21/10/2024 216.00p 225.00p 216.00p 219.50p 157913
18/10/2024 218.00p 226.73p 217.90p 222.00p 181751
17/10/2024 219.00p 221.00p 214.00p 215.00p 229242
16/10/2024 219.00p 223.00p 218.00p 221.00p 299339
15/10/2024 229.00p 235.00p 219.00p 220.50p 417049
14/10/2024 236.00p 239.00p 228.00p 233.00p 82804
11/10/2024 229.00p 237.00p 229.00p 236.00p 179414
10/10/2024 237.00p 240.00p 233.00p 235.00p 576256
09/10/2024 235.00p 235.00p 227.05p 231.00p 428627
08/10/2024 242.00p 243.00p 230.00p 240.00p 602752
07/10/2024 250.00p 255.70p 246.00p 253.00p 645622
04/10/2024 244.00p 250.00p 243.00p 247.00p 596670
03/10/2024 239.00p 245.00p 238.94p 241.00p 553671
02/10/2024 232.00p 242.44p 230.00p 239.00p 749109
01/10/2024 224.00p 229.00p 220.00p 225.00p 249332
30/09/2024 217.00p 230.00p 217.00p 223.00p 861671
27/09/2024 210.00p 213.72p 206.00p 212.00p 465428
26/09/2024 197.50p 207.00p 197.50p 205.00p 588390
25/09/2024 191.00p 192.50p 189.52p 192.00p 116992
24/09/2024 186.00p 191.62p 186.00p 191.00p 289400
23/09/2024 182.00p 184.00p 178.92p 182.00p 163603
20/09/2024 182.00p 182.00p 176.00p 182.00p 26821
19/09/2024 183.50p 185.00p 177.69p 179.00p 66097
18/09/2024 177.50p 179.05p 176.37p 179.00p 92926
17/09/2024 176.50p 179.50p 175.80p 177.00p 124733
16/09/2024 177.50p 183.50p 175.78p 176.00p 94051
13/09/2024 180.00p 184.50p 177.00p 178.00p 57431
12/09/2024 180.00p 184.50p 177.50p 179.00p 74601
11/09/2024 180.00p 181.50p 178.00p 178.50p 77883
10/09/2024 179.50p 182.00p 177.68p 178.50p 82356
09/09/2024 179.00p 183.50p 177.29p 179.50p 53431
06/09/2024 182.50p 183.50p 178.00p 180.00p 123556
05/09/2024 180.00p 183.50p 179.40p 180.00p 298625
04/09/2024 180.50p 183.50p 180.00p 180.50p 77414
03/09/2024 180.50p 184.00p 180.30p 182.00p 88014
02/09/2024 180.50p 184.00p 179.49p 180.00p 132674
30/08/2024 183.50p 184.50p 180.15p 183.00p 341309
29/08/2024 178.00p 182.00p 176.08p 179.25p 535587
28/08/2024 181.50p 185.00p 177.34p 180.00p 163226
27/08/2024 179.50p 185.50p 179.50p 181.00p 177949
23/08/2024 186.00p 186.00p 183.00p 183.00p 68838
22/08/2024 185.00p 189.50p 176.00p 183.50p 148473
21/08/2024 184.00p 185.50p 183.00p 184.00p 33886
20/08/2024 186.00p 187.50p 183.00p 184.00p 176878
19/08/2024 186.50p 189.00p 183.50p 187.00p 63881
16/08/2024 186.50p 188.54p 185.50p 187.00p 28871
15/08/2024 183.50p 187.50p 183.00p 183.50p 89032
14/08/2024 186.00p 187.82p 183.60p 184.50p 41952
13/08/2024 186.50p 189.00p 186.00p 186.00p 62893
12/08/2024 186.50p 190.00p 185.10p 186.50p 89175
09/08/2024 188.00p 188.00p 181.32p 186.50p 90826
08/08/2024 187.00p 189.50p 184.50p 186.50p 98160
07/08/2024 185.00p 188.69p 185.00p 185.50p 23918
06/08/2024 184.00p 188.00p 179.00p 183.75p 127352
05/08/2024 180.50p 184.00p 177.50p 183.25p 166608
02/08/2024 185.00p 186.00p 183.21p 185.25p 68397
01/08/2024 187.00p 189.00p 186.00p 188.50p 98265
31/07/2024 188.00p 190.00p 186.00p 186.50p 74046
30/07/2024 184.00p 185.00p 181.50p 183.50p 79425
29/07/2024 187.00p 191.50p 184.01p 184.50p 177782
26/07/2024 185.00p 187.00p 184.50p 187.00p 93727
25/07/2024 182.50p 184.00p 182.00p 184.00p 125277
24/07/2024 185.50p 186.60p 184.50p 185.25p 196699
23/07/2024 189.00p 191.50p 186.50p 186.50p 268040
22/07/2024 189.50p 194.50p 186.89p 191.00p 200272
19/07/2024 188.50p 189.50p 187.23p 188.75p 75333
18/07/2024 192.00p 194.00p 189.00p 190.00p 43701
17/07/2024 191.00p 193.00p 186.94p 191.00p 129152
16/07/2024 190.50p 194.00p 188.86p 192.00p 70668
15/07/2024 192.50p 193.88p 188.69p 189.50p 107650
12/07/2024 194.00p 197.50p 194.00p 194.50p 91564
11/07/2024 192.00p 194.50p 191.50p 193.75p 45802
10/07/2024 189.00p 191.00p 189.00p 190.25p 29115
09/07/2024 190.00p 192.50p 188.50p 189.00p 89982
08/07/2024 190.00p 192.50p 188.00p 189.00p 168297
05/07/2024 191.50p 192.50p 190.02p 192.50p 136149
04/07/2024 195.50p 197.50p 192.50p 192.50p 55583
03/07/2024 195.00p 197.00p 191.75p 195.00p 195080
02/07/2024 194.00p 199.00p 192.50p 193.50p 110370
01/07/2024 197.00p 199.00p 194.25p 198.00p 139817
28/06/2024 198.50p 202.00p 195.00p 198.00p 130637
27/06/2024 198.00p 202.00p 196.00p 196.00p 127419
26/06/2024 201.00p 202.56p 196.68p 199.50p 311724
25/06/2024 197.50p 204.00p 197.50p 199.50p 85019
24/06/2024 200.00p 205.00p 197.00p 204.00p 89326
21/06/2024 201.00p 203.08p 199.15p 200.00p 24348
20/06/2024 204.00p 205.00p 200.00p 203.00p 90242
19/06/2024 204.00p 208.00p 202.01p 204.00p 224434
18/06/2024 206.00p 209.00p 201.00p 203.00p 364091
17/06/2024 203.00p 209.00p 203.00p 205.00p 189032
14/06/2024 202.00p 206.00p 199.50p 204.00p 67973
13/06/2024 204.00p 204.00p 198.32p 202.00p 166718
12/06/2024 202.00p 204.00p 200.00p 200.00p 41043
11/06/2024 201.00p 207.00p 198.75p 202.00p 92321
10/06/2024 205.00p 207.00p 200.00p 204.00p 137849
07/06/2024 208.00p 211.00p 206.00p 208.00p 16742
06/06/2024 206.00p 211.00p 203.29p 210.00p 190941
05/06/2024 209.00p 209.24p 204.72p 205.50p 121834
04/06/2024 206.00p 211.00p 206.00p 208.00p 131400
03/06/2024 212.00p 215.00p 205.44p 207.00p 62441
31/05/2024 207.00p 211.00p 204.63p 210.00p 34330
30/05/2024 209.00p 212.00p 206.06p 208.00p 43105
29/05/2024 210.00p 217.00p 207.00p 211.00p 144189
28/05/2024 221.00p 224.00p 214.00p 216.00p 74666
24/05/2024 219.00p 220.00p 215.35p 217.00p 71836
23/05/2024 220.00p 224.00p 216.00p 218.00p 108103
22/05/2024 224.00p 224.70p 219.00p 220.00p 154751
21/05/2024 222.00p 227.00p 220.50p 224.00p 130637
20/05/2024 226.00p 229.00p 222.00p 228.00p 67338
17/05/2024 221.00p 230.00p 221.00p 225.00p 64659
16/05/2024 229.00p 229.00p 226.00p 226.00p 80811
15/05/2024 223.00p 226.00p 223.00p 224.00p 52273
14/05/2024 223.00p 226.08p 220.00p 224.00p 124735
13/05/2024 223.00p 227.00p 217.94p 225.00p 121835
10/05/2024 220.00p 222.56p 220.00p 220.00p 211965
09/05/2024 218.00p 220.76p 215.36p 217.00p 119335
08/05/2024 213.00p 217.00p 213.00p 214.00p 86276
07/05/2024 213.00p 216.00p 209.00p 214.00p 77489
03/05/2024 208.00p 215.38p 208.00p 213.00p 135014
02/05/2024 206.00p 212.00p 204.00p 212.00p 142303
01/05/2024 205.00p 209.00p 201.96p 205.00p 55548
30/04/2024 201.00p 209.00p 201.00p 204.00p 127188
29/04/2024 204.00p 205.00p 200.00p 205.00p 190819
26/04/2024 202.00p 204.76p 202.00p 203.00p 126806
25/04/2024 201.00p 201.13p 199.15p 199.50p 111907
24/04/2024 198.50p 202.00p 198.00p 199.50p 42076
23/04/2024 194.50p 197.00p 192.55p 196.00p 162387
22/04/2024 193.50p 194.43p 190.50p 192.00p 61208
19/04/2024 191.00p 193.50p 189.87p 190.50p 182381
18/04/2024 192.00p 195.50p 191.50p 193.50p 61990
17/04/2024 194.00p 196.33p 190.75p 192.50p 52810
16/04/2024 193.50p 197.50p 190.39p 195.00p 48757
15/04/2024 196.00p 197.50p 194.00p 196.00p 28677
12/04/2024 195.50p 198.50p 192.50p 192.50p 52314
11/04/2024 193.50p 198.50p 193.50p 196.00p 348353
10/04/2024 197.00p 198.50p 193.00p 196.00p 205048
09/04/2024 194.00p 198.00p 192.40p 196.00p 67533
08/04/2024 193.00p 198.00p 193.00p 194.00p 27807
05/04/2024 195.50p 198.00p 193.46p 194.00p 99572
04/04/2024 197.00p 198.00p 195.00p 196.50p 154059
03/04/2024 192.00p 197.00p 192.00p 196.50p 76854
02/04/2024 197.00p 197.00p 187.50p 196.50p 127209
28/03/2024 192.00p 193.50p 190.00p 193.00p 289732
27/03/2024 189.00p 189.50p 187.75p 188.50p 119166
26/03/2024 192.50p 193.00p 190.50p 191.00p 150270
25/03/2024 191.00p 194.50p 188.96p 190.00p 353994
22/03/2024 192.00p 193.18p 190.10p 192.00p 295505
21/03/2024 189.00p 194.50p 189.00p 193.50p 401056
20/03/2024 193.00p 193.00p 191.00p 193.00p 196109
19/03/2024 193.00p 194.00p 188.50p 191.00p 38642
18/03/2024 193.50p 194.50p 191.00p 193.00p 105285
15/03/2024 193.50p 193.90p 190.87p 193.00p 66608
14/03/2024 193.50p 196.00p 191.00p 194.50p 66977
13/03/2024 193.50p 196.50p 192.50p 194.00p 114017
12/03/2024 190.00p 193.50p 189.50p 192.00p 275580
11/03/2024 186.00p 191.00p 185.68p 189.50p 243817
08/03/2024 188.00p 188.50p 184.78p 185.25p 121595
07/03/2024 189.50p 189.50p 186.00p 186.50p 185178
06/03/2024 192.50p 194.00p 189.34p 190.25p 258294
05/03/2024 191.00p 192.00p 188.00p 189.50p 101827
04/03/2024 192.50p 194.20p 191.00p 192.00p 270053
01/03/2024 188.00p 193.00p 187.50p 193.00p 116259
29/02/2024 189.50p 193.00p 188.75p 189.50p 105838
28/02/2024 188.50p 189.00p 185.00p 188.50p 64975
27/02/2024 190.50p 193.00p 188.54p 191.00p 122140
26/02/2024 189.50p 191.00p 187.58p 189.00p 81530
23/02/2024 190.50p 192.00p 190.00p 190.00p 145331
22/02/2024 190.00p 191.00p 188.00p 190.00p 162962
21/02/2024 186.00p 189.16p 184.80p 186.50p 108071
20/02/2024 185.00p 187.00p 182.42p 182.50p 132838
19/02/2024 187.00p 191.00p 185.00p 185.00p 45757
16/02/2024 189.00p 190.00p 186.28p 188.00p 106339
15/02/2024 185.50p 187.50p 185.37p 185.50p 160923
14/02/2024 185.00p 187.50p 184.00p 184.00p 87633
13/02/2024 185.50p 186.00p 183.00p 183.00p 93837
12/02/2024 180.50p 187.00p 180.50p 186.00p 168643
09/02/2024 183.00p 185.37p 181.31p 182.00p 129493

*Close Price adjusted for both dividends and splits