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
26/05/2017 92.00p 92.00p 91.23p 92.00p 51170
25/05/2017 91.50p 91.50p 90.50p 91.05p 258050
24/05/2017 90.60p 91.26p 89.96p 90.25p 281060
23/05/2017 90.15p 90.98p 90.06p 90.07p 163510
22/05/2017 89.75p 90.26p 89.47p 89.75p 386460
19/05/2017 88.56p 90.15p 88.56p 89.58p 102350
18/05/2017 88.55p 90.25p 88.55p 88.95p 43610
17/05/2017 90.50p 91.64p 89.50p 89.88p 97170
16/05/2017 91.80p 91.80p 90.32p 90.70p 445880
15/05/2017 91.27p 91.50p 90.76p 91.08p 128210
12/05/2017 91.00p 91.50p 90.62p 91.03p 206700
11/05/2017 91.40p 91.50p 90.15p 90.78p 853060
10/05/2017 90.90p 91.17p 90.50p 91.00p 191430
09/05/2017 90.50p 90.96p 89.90p 90.47p 277070
08/05/2017 89.75p 90.15p 88.65p 89.50p 408030
05/05/2017 89.00p 89.45p 87.56p 88.30p 267670
04/05/2017 87.25p 88.41p 87.00p 87.70p 239610
03/05/2017 86.20p 87.00p 85.43p 86.20p 105330
02/05/2017 86.45p 86.45p 85.33p 86.45p 248330
28/04/2017 85.95p 86.27p 85.38p 85.50p 279460
27/04/2017 85.00p 86.29p 85.00p 85.00p 141850
26/04/2017 85.95p 86.36p 85.42p 85.97p 87560
25/04/2017 86.00p 86.00p 84.60p 85.30p 195890
24/04/2017 85.45p 85.95p 84.68p 85.38p 289090
21/04/2017 82.70p 83.28p 82.60p 83.05p 298430
20/04/2017 83.45p 83.45p 82.71p 83.00p 100130
19/04/2017 82.50p 83.49p 82.50p 83.42p 268050
18/04/2017 84.40p 84.40p 83.46p 83.65p 179400
13/04/2017 84.05p 84.50p 83.73p 84.08p 244760
12/04/2017 84.50p 84.75p 83.55p 84.55p 390110
11/04/2017 83.70p 84.25p 83.61p 83.95p 315830
10/04/2017 83.90p 84.44p 83.45p 83.90p 140820
07/04/2017 83.05p 84.50p 83.00p 83.85p 285580
06/04/2017 83.50p 84.00p 82.67p 83.48p 132870
05/04/2017 83.05p 83.95p 83.05p 83.90p 176970
04/04/2017 83.80p 83.80p 82.60p 83.15p 143440
03/04/2017 82.90p 83.60p 82.61p 83.45p 224790
31/03/2017 82.75p 84.00p 82.50p 84.00p 259900
30/03/2017 83.70p 84.00p 82.70p 82.70p 470520
29/03/2017 82.10p 83.60p 82.10p 83.55p 251200
28/03/2017 82.50p 82.50p 81.51p 82.50p 230630
27/03/2017 81.40p 81.79p 81.01p 81.40p 172480
24/03/2017 82.80p 83.20p 81.80p 82.43p 464380
23/03/2017 81.80p 82.75p 81.80p 82.30p 140230
22/03/2017 83.05p 83.05p 81.75p 83.05p 150470
21/03/2017 82.65p 82.97p 82.45p 82.67p 288850
20/03/2017 81.95p 82.89p 78.35p 82.75p 371100
17/03/2017 83.30p 83.30p 82.10p 83.30p 212910
16/03/2017 82.00p 82.80p 81.91p 82.00p 185070
15/03/2017 81.50p 82.48p 81.50p 81.55p 910660
14/03/2017 81.50p 82.64p 81.50p 81.75p 874040
13/03/2017 81.70p 82.57p 81.70p 81.70p 71060
10/03/2017 81.50p 82.39p 81.50p 81.50p 90290
09/03/2017 81.50p 82.50p 81.50p 81.60p 106880
08/03/2017 81.70p 82.14p 81.70p 82.10p 108780
07/03/2017 82.45p 82.65p 81.50p 81.50p 106290
06/03/2017 81.50p 82.40p 81.50p 81.50p 128270
03/03/2017 81.50p 81.95p 80.67p 81.75p 256380
02/03/2017 80.85p 81.23p 80.63p 81.00p 173120
01/03/2017 80.00p 80.95p 79.26p 80.50p 102030
28/02/2017 78.50p 79.80p 78.50p 79.00p 316910
27/02/2017 79.00p 79.28p 78.50p 79.28p 134630
24/02/2017 80.00p 80.85p 78.63p 79.50p 325310
23/02/2017 80.40p 80.95p 80.10p 80.85p 241660
22/02/2017 80.20p 81.50p 80.20p 80.75p 99910
21/02/2017 80.75p 81.25p 80.08p 80.75p 215140
20/02/2017 80.15p 80.80p 80.10p 80.80p 85970
17/02/2017 80.10p 81.45p 80.10p 80.80p 188420
16/02/2017 80.80p 81.12p 80.20p 80.80p 373180
15/02/2017 81.30p 81.60p 80.30p 80.85p 122360
14/02/2017 80.50p 81.25p 79.87p 81.20p 309300
13/02/2017 80.90p 80.93p 79.90p 80.90p 171060
10/02/2017 80.70p 80.70p 79.98p 80.70p 139520
09/02/2017 80.95p 81.00p 79.67p 80.45p 201910
08/02/2017 81.00p 81.00p 79.65p 81.00p 179650
07/02/2017 79.65p 80.62p 79.65p 79.65p 182400
06/02/2017 79.85p 80.93p 79.65p 79.85p 265250
03/02/2017 80.05p 80.62p 80.00p 80.05p 123580
02/02/2017 80.00p 80.23p 79.50p 80.23p 98310
01/02/2017 80.00p 80.50p 79.50p 80.05p 633750
31/01/2017 80.10p 80.65p 79.55p 80.33p 233850
30/01/2017 79.50p 80.59p 79.50p 80.25p 228550
27/01/2017 79.80p 80.76p 79.58p 79.80p 62280
26/01/2017 79.70p 81.00p 79.60p 81.00p 316060
25/01/2017 79.00p 80.50p 79.00p 80.50p 322720
24/01/2017 79.45p 79.45p 78.51p 79.23p 91290
23/01/2017 79.00p 79.55p 78.80p 79.50p 223190
20/01/2017 80.00p 80.00p 79.15p 79.55p 172360
19/01/2017 81.00p 81.00p 79.00p 79.70p 147210
18/01/2017 80.00p 80.00p 79.10p 79.20p 206280
17/01/2017 80.60p 80.60p 79.50p 80.00p 99520
16/01/2017 80.60p 80.60p 80.00p 80.30p 231610
13/01/2017 80.50p 80.50p 79.60p 80.10p 113790
12/01/2017 80.05p 80.28p 79.60p 80.02p 84290
11/01/2017 79.70p 80.50p 79.32p 80.50p 332430
10/01/2017 79.00p 79.62p 78.74p 79.48p 257420
09/01/2017 79.30p 79.50p 78.60p 79.40p 187090
06/01/2017 79.40p 79.45p 78.75p 79.23p 142890
05/01/2017 78.50p 79.50p 78.40p 78.50p 1068020
04/01/2017 80.85p 81.00p 80.20p 81.00p 173900
03/01/2017 80.00p 80.58p 79.29p 80.58p 491900
30/12/2016 78.50p 79.35p 78.34p 79.35p 106480
29/12/2016 78.20p 78.44p 77.64p 78.20p 41350
28/12/2016 78.10p 78.10p 77.78p 78.00p 44830
23/12/2016 77.50p 77.90p 77.50p 77.50p 27350
22/12/2016 77.10p 78.10p 77.10p 78.10p 47300
21/12/2016 77.30p 78.00p 77.30p 78.00p 95800
20/12/2016 76.80p 78.00p 76.80p 78.00p 252210
19/12/2016 77.40p 77.50p 76.60p 77.50p 174530
16/12/2016 76.60p 77.40p 76.20p 77.40p 183470
15/12/2016 76.00p 76.50p 75.46p 76.10p 211420
14/12/2016 76.00p 76.00p 75.05p 76.00p 61660
13/12/2016 75.00p 76.00p 74.44p 76.00p 124030
12/12/2016 74.80p 74.92p 74.25p 74.90p 280730
09/12/2016 74.10p 75.00p 74.10p 75.00p 405760
08/12/2016 73.80p 74.85p 73.33p 74.85p 554750
07/12/2016 73.00p 73.34p 72.55p 73.25p 522980
06/12/2016 72.00p 72.00p 70.81p 72.00p 211680
05/12/2016 71.20p 71.40p 70.56p 71.00p 344010
02/12/2016 70.90p 71.40p 70.50p 70.50p 67460
01/12/2016 71.50p 72.34p 70.90p 71.20p 177050
30/11/2016 72.30p 73.18p 71.90p 71.90p 192890
29/11/2016 73.30p 73.30p 72.30p 73.10p 68300
28/11/2016 72.55p 72.84p 72.30p 72.30p 81080
25/11/2016 72.60p 73.04p 72.50p 72.50p 412240
24/11/2016 72.80p 73.15p 72.60p 72.60p 111460
23/11/2016 72.90p 73.25p 72.80p 72.80p 171550
22/11/2016 73.50p 73.50p 73.00p 73.25p 451060
21/11/2016 73.20p 73.45p 72.50p 72.80p 508290
18/11/2016 73.90p 74.20p 73.20p 73.45p 1942320
17/11/2016 74.45p 74.45p 73.65p 74.20p 84500
16/11/2016 73.85p 74.52p 73.69p 74.12p 128560
15/11/2016 74.70p 74.70p 73.83p 74.60p 62750
14/11/2016 74.80p 74.80p 73.85p 74.80p 101070
11/11/2016 73.75p 74.58p 73.60p 74.45p 47380
10/11/2016 75.20p 76.28p 73.90p 74.50p 191790
09/11/2016 73.15p 74.89p 71.50p 73.60p 134940
08/11/2016 74.40p 74.68p 74.20p 74.20p 83210
07/11/2016 74.20p 74.75p 74.00p 74.00p 68000
04/11/2016 74.00p 74.40p 73.50p 73.50p 115000
03/11/2016 75.00p 75.81p 74.40p 74.80p 240990
02/11/2016 75.20p 75.49p 75.15p 75.15p 80410
01/11/2016 75.60p 76.00p 75.32p 75.80p 355750
31/10/2016 75.80p 76.00p 75.33p 76.00p 265160
28/10/2016 75.70p 75.94p 75.45p 75.80p 236070
27/10/2016 75.40p 75.73p 75.20p 75.73p 159700
26/10/2016 75.50p 75.95p 75.20p 75.73p 197820
25/10/2016 76.20p 76.25p 75.00p 76.17p 524160
24/10/2016 75.70p 76.00p 75.20p 75.80p 217740
21/10/2016 76.00p 76.00p 75.53p 76.00p 191520
20/10/2016 75.80p 76.20p 75.11p 76.20p 156030
19/10/2016 75.30p 75.69p 75.15p 75.45p 114160
18/10/2016 74.85p 75.65p 74.85p 75.30p 420070
17/10/2016 74.50p 75.30p 74.41p 75.00p 568010
14/10/2016 74.45p 75.40p 74.45p 75.40p 353270
13/10/2016 75.10p 75.20p 74.80p 74.90p 386200
12/10/2016 75.30p 76.40p 75.00p 76.40p 199330
11/10/2016 75.00p 76.25p 74.86p 75.55p 609640
10/10/2016 74.70p 74.95p 73.84p 74.90p 228380
07/10/2016 74.20p 74.50p 73.77p 74.50p 392130
06/10/2016 73.80p 73.80p 72.50p 73.50p 492020
05/10/2016 73.80p 73.80p 72.69p 72.90p 291090
04/10/2016 73.70p 73.95p 72.65p 73.50p 775440
03/10/2016 70.65p 73.40p 70.65p 73.40p 234030
30/09/2016 72.25p 72.25p 70.00p 72.25p 82820
29/09/2016 72.00p 72.00p 71.25p 72.00p 182350
28/09/2016 71.20p 71.54p 71.20p 71.20p 201120
27/09/2016 70.75p 72.05p 70.70p 72.05p 224540
26/09/2016 71.65p 72.04p 71.00p 71.00p 228960
23/09/2016 72.30p 72.30p 71.70p 72.30p 259430
22/09/2016 71.80p 71.80p 70.24p 71.40p 208070
21/09/2016 70.70p 71.75p 70.10p 71.75p 138140
20/09/2016 71.75p 71.75p 70.00p 70.10p 144950
19/09/2016 71.95p 71.95p 70.00p 70.95p 112960
16/09/2016 69.00p 71.05p 68.98p 71.05p 522550
15/09/2016 70.00p 70.00p 69.00p 69.80p 182640
14/09/2016 69.10p 70.12p 69.10p 69.80p 147130
13/09/2016 69.65p 70.30p 69.11p 69.60p 53290
12/09/2016 70.00p 70.48p 69.22p 70.00p 57980
09/09/2016 71.00p 71.52p 70.70p 71.00p 588710
08/09/2016 70.50p 71.33p 70.50p 70.80p 272590
07/09/2016 70.50p 71.40p 70.50p 70.80p 276770
06/09/2016 70.55p 70.67p 70.50p 70.50p 107730
05/09/2016 70.60p 71.39p 70.50p 70.60p 60970
02/09/2016 71.30p 72.45p 70.32p 70.85p 465230
01/09/2016 71.50p 71.50p 70.10p 70.52p 243710
31/08/2016 71.50p 71.50p 70.40p 71.50p 291030
30/08/2016 71.00p 71.27p 69.76p 70.63p 145800
26/08/2016 70.00p 71.25p 70.00p 70.00p 149500
25/08/2016 72.00p 72.00p 70.13p 71.00p 117660
24/08/2016 70.50p 71.41p 70.30p 70.30p 68580
23/08/2016 71.05p 71.25p 70.80p 70.80p 98470
22/08/2016 71.90p 71.90p 71.00p 71.90p 43190
19/08/2016 71.70p 71.90p 71.00p 71.00p 241260
18/08/2016 71.70p 71.70p 71.10p 71.10p 205140
17/08/2016 71.50p 72.08p 71.20p 71.20p 467270
16/08/2016 71.60p 72.23p 71.10p 71.70p 252420
15/08/2016 70.50p 72.00p 70.50p 71.65p 63600
12/08/2016 70.00p 71.30p 70.00p 71.30p 94160
11/08/2016 70.25p 70.78p 69.10p 70.50p 81940

*Close Price adjusted for both dividends and splits