Baillie Gifford European Growth Trust (BGEU) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/12/2024 84.70p 84.70p 82.91p 84.10p 789411
19/12/2024 84.70p 85.02p 84.00p 84.30p 224291
18/12/2024 87.80p 87.80p 85.96p 86.20p 468983
17/12/2024 86.10p 87.00p 85.70p 86.50p 851330
16/12/2024 86.10p 87.70p 86.10p 86.70p 301596
13/12/2024 86.40p 88.00p 86.40p 87.20p 277602
12/12/2024 87.90p 87.90p 86.78p 87.60p 195524
11/12/2024 86.90p 88.00p 86.50p 87.20p 1269248
10/12/2024 87.10p 87.65p 86.50p 86.80p 1561090
09/12/2024 87.70p 87.90p 86.50p 87.80p 718742
06/12/2024 87.50p 87.90p 87.00p 87.40p 418691
05/12/2024 87.40p 87.90p 86.64p 87.00p 547893
04/12/2024 86.50p 87.50p 85.70p 87.50p 699179
03/12/2024 85.50p 86.50p 84.92p 86.50p 1573434
02/12/2024 84.90p 85.72p 83.90p 85.40p 531607
29/11/2024 84.00p 85.60p 84.00p 85.10p 736984
28/11/2024 84.00p 85.39p 84.00p 85.00p 1238508
27/11/2024 85.60p 85.70p 84.10p 84.60p 548422
26/11/2024 85.00p 85.53p 84.85p 85.20p 711250
25/11/2024 84.60p 85.18p 84.10p 85.00p 1191039
22/11/2024 83.60p 84.40p 83.15p 84.40p 474928
21/11/2024 83.00p 84.90p 83.00p 83.70p 582849
20/11/2024 83.70p 84.12p 83.20p 83.20p 495260
19/11/2024 84.50p 84.90p 83.20p 83.60p 1199941
18/11/2024 85.20p 86.90p 84.50p 84.60p 531788
15/11/2024 86.40p 86.90p 85.10p 85.60p 628909
14/11/2024 85.60p 87.40p 85.24p 87.40p 721169
13/11/2024 86.10p 87.40p 85.60p 86.00p 400715
12/11/2024 86.50p 87.40p 85.90p 86.15p 807582
11/11/2024 86.50p 87.75p 86.03p 87.40p 512006
08/11/2024 86.40p 87.30p 85.90p 86.30p 621931
07/11/2024 86.00p 87.40p 86.00p 87.00p 434201
06/11/2024 88.00p 89.00p 86.40p 86.80p 876219
05/11/2024 86.80p 87.37p 86.40p 87.00p 275151
04/11/2024 87.40p 87.70p 86.69p 87.40p 349086
01/11/2024 86.40p 87.60p 86.40p 87.60p 230608
31/10/2024 87.90p 87.90p 86.30p 87.30p 605035
30/10/2024 87.80p 87.90p 86.50p 87.20p 412612
29/10/2024 86.90p 88.00p 86.37p 87.90p 1997857
28/10/2024 87.10p 88.90p 86.58p 87.50p 794120
25/10/2024 87.50p 87.90p 87.00p 87.00p 906618
24/10/2024 87.60p 87.83p 87.02p 87.20p 979154
23/10/2024 87.30p 87.90p 87.20p 87.20p 868085
22/10/2024 87.50p 88.10p 87.30p 87.40p 1504647
21/10/2024 88.70p 89.00p 87.50p 87.60p 849799
18/10/2024 88.30p 88.88p 87.30p 88.20p 777065
17/10/2024 88.50p 88.90p 87.50p 88.40p 4527374
16/10/2024 87.30p 88.90p 87.30p 88.50p 1046791
15/10/2024 89.80p 89.87p 87.60p 87.60p 707747
14/10/2024 89.00p 89.74p 89.00p 89.60p 498271
11/10/2024 89.20p 91.90p 88.80p 89.70p 1430474
10/10/2024 89.50p 89.80p 89.10p 89.60p 291939
09/10/2024 89.00p 89.95p 89.00p 89.90p 719256
08/10/2024 90.00p 90.00p 89.17p 89.60p 161522
07/10/2024 90.80p 91.60p 90.00p 91.00p 315424
04/10/2024 90.10p 91.20p 90.00p 90.50p 495576
03/10/2024 90.20p 90.80p 90.10p 90.70p 453391
02/10/2024 90.40p 90.94p 90.10p 90.10p 619715
01/10/2024 92.00p 93.20p 90.30p 90.30p 203665
30/09/2024 93.00p 93.12p 91.00p 91.00p 360107
27/09/2024 92.10p 93.20p 91.99p 92.60p 553964
26/09/2024 91.70p 92.80p 90.50p 91.80p 438836
25/09/2024 90.10p 91.00p 90.00p 90.60p 410107
24/09/2024 90.00p 90.40p 89.60p 90.20p 172366
23/09/2024 90.60p 91.40p 89.30p 90.00p 868048
20/09/2024 91.10p 92.30p 90.51p 91.00p 329613
19/09/2024 92.00p 92.14p 91.08p 90.40p 65554
18/09/2024 90.60p 91.50p 90.40p 90.40p 403321
17/09/2024 91.00p 92.00p 88.60p 92.00p 180475
16/09/2024 91.00p 91.00p 89.77p 90.00p 311431
13/09/2024 90.00p 90.90p 89.63p 90.90p 214831
12/09/2024 90.00p 90.90p 89.62p 90.10p 438671
11/09/2024 89.20p 89.80p 88.10p 89.00p 406084
10/09/2024 89.50p 89.50p 88.50p 89.00p 502825
09/09/2024 89.50p 89.50p 87.95p 89.30p 430571
06/09/2024 88.60p 90.90p 87.80p 88.00p 376499
05/09/2024 89.60p 92.50p 89.00p 89.10p 817455
04/09/2024 91.20p 91.30p 89.80p 90.50p 233263
03/09/2024 92.50p 93.90p 91.20p 92.30p 1080130
02/09/2024 93.40p 93.43p 91.60p 92.60p 307877
30/08/2024 92.80p 92.88p 91.80p 92.40p 514057
29/08/2024 92.50p 92.90p 91.89p 92.10p 709480
28/08/2024 95.00p 95.00p 92.02p 92.20p 643514
27/08/2024 94.10p 95.50p 92.20p 92.70p 444980
23/08/2024 95.50p 95.50p 94.10p 94.90p 76124
22/08/2024 94.10p 95.20p 94.10p 94.70p 227342
21/08/2024 94.20p 94.90p 94.20p 94.40p 357060
20/08/2024 94.40p 95.10p 94.00p 94.70p 1128908
19/08/2024 94.00p 94.60p 92.79p 94.20p 158496
16/08/2024 93.20p 94.20p 93.20p 94.20p 258401
15/08/2024 92.80p 94.10p 92.50p 94.10p 248890
14/08/2024 92.70p 93.40p 92.11p 93.00p 985489
13/08/2024 91.60p 92.40p 91.40p 92.20p 581799
12/08/2024 92.00p 92.90p 91.90p 92.50p 190401
09/08/2024 92.20p 92.71p 91.40p 92.10p 138702
08/08/2024 90.00p 92.14p 90.00p 92.10p 192873
07/08/2024 91.00p 92.00p 90.40p 91.50p 107412
06/08/2024 90.00p 91.70p 89.38p 90.30p 440554
05/08/2024 91.80p 91.80p 88.20p 90.10p 711491
02/08/2024 94.50p 94.60p 92.20p 92.20p 445254
01/08/2024 94.60p 96.00p 94.60p 95.30p 590139
31/07/2024 93.50p 96.10p 93.50p 96.00p 799805
30/07/2024 94.20p 94.90p 93.80p 94.90p 534242
29/07/2024 93.80p 94.40p 93.32p 93.90p 425304
26/07/2024 92.50p 94.20p 92.50p 94.20p 1120462
25/07/2024 92.80p 92.87p 91.10p 92.60p 377808
24/07/2024 93.50p 95.20p 93.00p 93.10p 538790
23/07/2024 95.00p 95.13p 93.89p 94.30p 563645
22/07/2024 95.00p 95.60p 94.50p 95.30p 400242
19/07/2024 95.90p 95.90p 94.50p 94.60p 333214
18/07/2024 95.90p 96.45p 95.60p 96.00p 432522
17/07/2024 96.70p 96.70p 95.41p 96.10p 403179
16/07/2024 97.00p 97.20p 96.70p 97.00p 451431
15/07/2024 97.20p 97.60p 96.80p 97.20p 298430
12/07/2024 97.50p 97.70p 96.12p 97.60p 808693
11/07/2024 96.30p 97.80p 96.00p 97.50p 368327
10/07/2024 95.90p 96.40p 95.80p 96.20p 1969295
09/07/2024 96.20p 96.40p 95.90p 95.90p 388155
08/07/2024 96.10p 97.00p 96.00p 96.50p 458491
05/07/2024 97.00p 97.18p 96.40p 96.80p 991185
04/07/2024 97.00p 97.00p 96.00p 96.60p 150231
03/07/2024 95.80p 96.70p 95.03p 96.00p 1077245
02/07/2024 95.60p 96.00p 95.00p 95.20p 295960
01/07/2024 97.20p 97.90p 95.60p 95.60p 577090
28/06/2024 96.10p 96.40p 95.60p 95.90p 561540
27/06/2024 96.80p 98.20p 96.00p 96.10p 557094
26/06/2024 97.40p 97.40p 96.00p 96.90p 1337411
25/06/2024 96.20p 96.30p 95.88p 96.20p 605475
24/06/2024 96.50p 98.10p 96.00p 96.90p 563210
21/06/2024 96.50p 96.80p 96.00p 96.80p 586407
20/06/2024 96.20p 97.50p 95.60p 97.00p 271344
19/06/2024 96.30p 97.00p 95.75p 96.00p 789121
18/06/2024 95.60p 97.80p 95.60p 96.30p 1015422
17/06/2024 96.10p 97.20p 95.60p 96.00p 404637
14/06/2024 96.80p 97.43p 96.09p 96.50p 653448
13/06/2024 97.90p 98.60p 97.50p 98.10p 163924
12/06/2024 97.60p 99.50p 97.00p 98.80p 246920
11/06/2024 98.20p 99.00p 96.93p 97.30p 540267
10/06/2024 97.10p 99.46p 97.00p 98.00p 473306
07/06/2024 100.40p 100.55p 99.10p 99.60p 744345
06/06/2024 100.60p 101.80p 99.69p 100.40p 210256
05/06/2024 99.40p 101.00p 98.91p 101.00p 321992
04/06/2024 98.40p 99.86p 97.90p 99.60p 159896
03/06/2024 99.70p 100.20p 99.40p 99.60p 307057
31/05/2024 99.20p 100.00p 97.60p 98.80p 265792
30/05/2024 98.20p 99.80p 97.90p 99.40p 250086
29/05/2024 100.60p 100.80p 98.50p 99.00p 102486
28/05/2024 100.80p 101.00p 99.20p 100.60p 621589
24/05/2024 99.00p 100.60p 98.92p 100.60p 936359
23/05/2024 99.20p 100.00p 98.94p 99.40p 972051
22/05/2024 100.00p 100.00p 98.80p 99.40p 269782
21/05/2024 100.00p 100.40p 99.73p 100.00p 420325
20/05/2024 100.20p 101.80p 99.70p 100.60p 1417933
17/05/2024 99.40p 100.31p 99.40p 100.00p 173287
16/05/2024 100.00p 101.15p 99.13p 100.80p 543961
15/05/2024 99.60p 101.20p 99.40p 101.00p 321168
14/05/2024 98.20p 99.70p 98.20p 99.50p 1336902
13/05/2024 98.40p 98.96p 98.40p 98.60p 860701
10/05/2024 97.80p 99.50p 97.40p 99.00p 483734
09/05/2024 97.60p 98.50p 97.00p 97.80p 414883
08/05/2024 98.50p 98.68p 96.80p 97.60p 196529
07/05/2024 94.90p 98.20p 94.90p 97.80p 581531
03/05/2024 95.30p 96.10p 94.63p 96.10p 193149
02/05/2024 95.00p 95.90p 94.30p 95.10p 243610
01/05/2024 94.70p 95.60p 93.80p 94.10p 283135
30/04/2024 95.20p 95.60p 94.90p 95.20p 350747
29/04/2024 97.00p 97.00p 95.00p 95.50p 440067
26/04/2024 95.20p 95.90p 95.15p 95.90p 118143
25/04/2024 96.40p 96.40p 94.56p 94.80p 975132
24/04/2024 97.20p 97.68p 95.90p 96.40p 683066
23/04/2024 96.60p 97.30p 96.10p 96.80p 389945
22/04/2024 95.70p 96.25p 95.00p 95.70p 187916
19/04/2024 94.40p 94.94p 94.40p 94.90p 134268
18/04/2024 96.40p 96.97p 95.20p 95.40p 323643
17/04/2024 96.40p 96.40p 95.52p 95.70p 463729
16/04/2024 95.70p 97.38p 95.50p 96.00p 362197
15/04/2024 99.30p 99.30p 96.70p 97.45p 514526
12/04/2024 97.60p 98.52p 96.80p 97.20p 1006052
11/04/2024 97.40p 99.20p 97.01p 97.60p 263884
10/04/2024 98.30p 99.19p 97.00p 97.60p 330606
09/04/2024 98.90p 98.94p 98.00p 98.35p 1960781
08/04/2024 98.00p 98.88p 97.25p 98.70p 500715
05/04/2024 97.00p 98.50p 96.00p 98.00p 328921
04/04/2024 98.50p 98.80p 97.70p 98.50p 428167
03/04/2024 98.20p 98.90p 97.25p 97.90p 427308
02/04/2024 98.50p 100.00p 97.20p 97.20p 473909
28/03/2024 98.50p 99.90p 98.20p 98.60p 290974
27/03/2024 98.20p 99.03p 97.80p 98.40p 810704
26/03/2024 97.20p 99.00p 97.20p 98.50p 1103534
25/03/2024 98.40p 98.40p 97.20p 97.20p 372233
22/03/2024 97.80p 98.10p 97.20p 97.90p 505260
21/03/2024 98.00p 98.00p 97.30p 97.70p 508416
20/03/2024 97.20p 97.20p 97.00p 97.00p 377116
19/03/2024 97.20p 97.40p 95.90p 97.00p 1408179
18/03/2024 97.30p 97.40p 96.67p 97.30p 2158998
15/03/2024 97.00p 98.40p 96.26p 97.60p 966386
14/03/2024 97.00p 97.90p 96.94p 97.50p 765523
13/03/2024 96.00p 98.02p 96.00p 97.80p 537528
12/03/2024 97.80p 97.83p 97.00p 97.50p 1223351
11/03/2024 97.00p 98.00p 96.78p 96.80p 713298

*Close Price adjusted for both dividends and splits