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
14/05/2025 256.00p 270.00p 256.00p 262.00p 81853
13/05/2025 259.00p 273.00p 257.00p 259.00p 64033
12/05/2025 257.00p 272.65p 248.42p 264.00p 209519
09/05/2025 241.00p 254.30p 241.00p 248.00p 46958
08/05/2025 247.00p 255.00p 241.00p 244.00p 22559
07/05/2025 244.00p 254.00p 244.00p 244.00p 13336
06/05/2025 250.00p 253.60p 244.00p 252.00p 19245
02/05/2025 243.00p 249.00p 238.00p 249.00p 82072
01/05/2025 235.00p 243.00p 234.00p 242.00p 21632
30/04/2025 238.00p 242.00p 231.00p 240.00p 71147
29/04/2025 238.00p 242.00p 234.00p 238.00p 24013
28/04/2025 242.00p 242.00p 235.00p 238.00p 51795
25/04/2025 242.00p 242.00p 236.00p 236.00p 58362
24/04/2025 239.00p 242.00p 237.00p 239.00p 37605
23/04/2025 238.00p 240.00p 228.00p 238.00p 78665
22/04/2025 226.00p 237.00p 225.77p 227.00p 42949
17/04/2025 228.00p 233.00p 225.00p 225.00p 51922
16/04/2025 228.00p 229.00p 224.00p 226.00p 119433
15/04/2025 233.00p 243.00p 229.00p 230.00p 162454
14/04/2025 234.00p 239.00p 229.00p 235.00p 67875
11/04/2025 230.00p 237.00p 226.44p 229.00p 50762
10/04/2025 230.00p 239.40p 225.00p 227.00p 113255
09/04/2025 231.00p 237.00p 220.00p 223.00p 165051
08/04/2025 231.00p 239.00p 228.00p 230.00p 94427
07/04/2025 236.00p 249.00p 215.63p 230.00p 348706
04/04/2025 255.00p 266.00p 241.00p 246.00p 440823
03/04/2025 263.00p 268.00p 256.00p 259.50p 115548
02/04/2025 269.00p 273.00p 261.00p 268.00p 137227
01/04/2025 262.00p 273.00p 261.00p 267.00p 107371
31/03/2025 262.00p 270.00p 257.00p 267.00p 158674
28/03/2025 270.00p 273.00p 265.00p 267.00p 109532
27/03/2025 271.00p 273.09p 266.00p 270.00p 37447
26/03/2025 270.00p 273.00p 264.00p 268.00p 29179
25/03/2025 263.00p 272.00p 263.00p 267.00p 82592
24/03/2025 265.00p 271.99p 265.00p 270.00p 50926
21/03/2025 270.00p 279.00p 265.50p 268.00p 103138
20/03/2025 280.00p 283.26p 275.00p 279.00p 123387
19/03/2025 278.00p 285.00p 278.00p 285.00p 39036
18/03/2025 282.00p 285.88p 278.00p 283.00p 101739
17/03/2025 271.00p 283.92p 271.00p 280.00p 624573
14/03/2025 277.00p 282.00p 272.00p 278.00p 80726
13/03/2025 269.00p 275.00p 268.00p 271.50p 109385
12/03/2025 269.00p 275.00p 269.00p 273.00p 53605
11/03/2025 277.00p 278.00p 269.00p 273.00p 86806
10/03/2025 273.00p 281.00p 271.88p 272.50p 80398
07/03/2025 275.00p 282.00p 275.00p 279.00p 149698
06/03/2025 277.00p 282.00p 275.50p 277.50p 241614
05/03/2025 270.00p 271.00p 262.00p 271.00p 89755
04/03/2025 265.00p 271.00p 261.18p 264.50p 174757
03/03/2025 268.00p 270.23p 263.60p 268.00p 118567
28/02/2025 263.00p 268.00p 260.80p 268.00p 117420
27/02/2025 271.00p 274.00p 268.00p 272.00p 129264
26/02/2025 273.00p 278.00p 270.00p 273.00p 130714
25/02/2025 269.00p 274.00p 266.00p 266.00p 108413
24/02/2025 276.00p 276.00p 268.00p 268.00p 220910
21/02/2025 269.00p 279.00p 269.00p 277.00p 325859
20/02/2025 263.00p 270.00p 262.16p 269.00p 115966
19/02/2025 265.00p 269.00p 263.00p 263.00p 45096
18/02/2025 266.00p 270.73p 262.00p 265.00p 444201
17/02/2025 260.00p 265.00p 255.00p 265.00p 274537
14/02/2025 250.00p 260.00p 245.00p 257.00p 377831
13/02/2025 245.00p 250.00p 241.00p 249.00p 217575
12/02/2025 246.00p 250.00p 243.60p 246.50p 2104621
11/02/2025 243.00p 246.00p 241.00p 241.00p 84753
10/02/2025 240.00p 245.00p 237.00p 245.00p 115833
07/02/2025 231.00p 238.00p 231.00p 235.50p 88438
06/02/2025 230.00p 233.00p 229.00p 231.50p 35019
05/02/2025 232.00p 232.90p 226.00p 230.00p 131641
04/02/2025 232.00p 232.96p 226.00p 232.00p 53041
03/02/2025 232.00p 232.00p 228.00p 229.00p 148756
31/01/2025 233.00p 234.00p 230.00p 232.00p 88780
30/01/2025 232.00p 232.76p 227.84p 232.00p 130413
29/01/2025 226.00p 232.00p 226.00p 231.50p 68682
28/01/2025 229.00p 229.00p 224.00p 225.50p 67417
27/01/2025 224.00p 229.00p 220.50p 226.00p 103689
24/01/2025 221.00p 226.00p 221.00p 224.00p 80774
23/01/2025 221.00p 224.00p 221.00p 222.00p 82329
22/01/2025 225.00p 225.00p 220.00p 222.00p 68033
21/01/2025 230.00p 232.00p 226.00p 226.00p 119459
20/01/2025 226.00p 232.00p 225.50p 232.00p 116921
17/01/2025 220.00p 227.00p 217.00p 227.00p 187441
16/01/2025 225.00p 226.00p 219.00p 222.00p 252665
15/01/2025 220.00p 221.50p 217.00p 221.00p 20679
14/01/2025 220.00p 221.00p 217.52p 218.00p 145787
13/01/2025 215.00p 216.51p 212.97p 216.00p 95142
10/01/2025 215.00p 218.00p 214.00p 214.00p 119969
09/01/2025 220.00p 220.00p 216.02p 218.00p 72998
08/01/2025 216.00p 219.90p 215.03p 217.00p 62599
07/01/2025 217.00p 224.00p 214.28p 218.00p 86884
06/01/2025 221.00p 227.00p 217.00p 220.50p 64342
03/01/2025 222.00p 225.00p 218.84p 222.00p 96719
02/01/2025 223.00p 224.00p 218.00p 222.00p 24990
31/12/2024 222.00p 228.00p 218.00p 224.00p 22478
30/12/2024 227.00p 229.00p 219.00p 221.00p 39860
27/12/2024 218.00p 226.30p 218.00p 221.00p 12299
24/12/2024 225.00p 230.00p 221.90p 225.00p 15165
23/12/2024 224.00p 229.00p 218.00p 229.00p 75241
20/12/2024 225.00p 229.00p 223.10p 227.00p 32071
19/12/2024 219.00p 227.00p 219.00p 227.00p 50039
18/12/2024 222.00p 226.00p 222.00p 225.00p 64468
17/12/2024 218.00p 222.00p 217.00p 222.00p 136236
16/12/2024 223.00p 223.84p 220.00p 221.00p 157902
13/12/2024 226.00p 226.00p 223.66p 225.00p 27111
12/12/2024 227.00p 232.00p 225.00p 226.00p 79664
11/12/2024 224.00p 231.00p 223.00p 223.00p 36652
10/12/2024 226.00p 236.00p 225.00p 225.00p 83257
09/12/2024 224.00p 239.56p 220.00p 237.00p 168784
06/12/2024 220.00p 223.67p 218.00p 219.00p 60967
05/12/2024 220.00p 225.00p 215.00p 219.00p 68684
04/12/2024 220.00p 223.00p 216.00p 219.00p 56174
03/12/2024 222.00p 229.00p 218.40p 225.00p 92355
02/12/2024 223.00p 223.00p 216.06p 219.00p 57343
29/11/2024 217.00p 223.00p 216.00p 218.00p 194831
28/11/2024 217.00p 220.46p 216.00p 218.00p 71875
27/11/2024 223.00p 225.00p 220.00p 220.00p 149858
26/11/2024 221.00p 222.00p 218.00p 219.00p 33609
25/11/2024 220.00p 222.00p 217.00p 220.00p 92345
22/11/2024 222.00p 222.00p 218.35p 222.00p 76454
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

*Close Price adjusted for both dividends and splits