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
25/10/2017 95.25p 94.80p 94.25p 94.25p 38910
24/10/2017 95.25p 95.30p 94.33p 94.70p 124910
23/10/2017 94.00p 94.90p 94.10p 94.60p 186650
20/10/2017 94.00p 95.20p 93.95p 94.58p 59070
19/10/2017 94.30p 94.30p 93.50p 93.60p 164050
18/10/2017 94.80p 95.34p 94.69p 95.05p 43810
17/10/2017 94.80p 95.34p 94.43p 94.90p 151630
16/10/2017 94.80p 95.80p 94.40p 95.80p 153140
13/10/2017 94.30p 95.80p 94.30p 94.30p 5680
12/10/2017 95.95p 95.55p 95.25p 95.25p 151120
11/10/2017 95.95p 95.95p 94.60p 95.55p 420
10/10/2017 94.50p 95.30p 95.28p 95.30p 214870
09/10/2017 94.50p 95.28p 94.75p 95.28p 103150
06/10/2017 94.50p 94.75p 94.50p 94.75p 10000
05/10/2017 93.50p 94.50p 93.50p 94.00p 26700
04/10/2017 93.30p 93.50p 93.10p 93.50p 59010
03/10/2017 92.05p 93.15p 92.05p 93.15p 55160
02/10/2017 92.50p 93.50p 92.40p 93.50p 61290
29/09/2017 91.30p 91.95p 91.67p 91.95p 75850
28/09/2017 91.30p 91.67p 91.30p 91.67p 610
27/09/2017 90.75p 91.00p 90.75p 91.00p 3350
26/09/2017 90.65p 90.65p 90.60p 90.60p 10660
25/09/2017 90.60p 91.00p 90.60p 90.90p 47340
22/09/2017 91.50p 92.10p 91.15p 91.45p 5490
21/09/2017 90.65p 90.65p 90.65p 90.65p 1130
20/09/2017 90.65p 90.65p 90.65p 90.65p 103070
19/09/2017 90.65p 91.08p 90.65p 91.08p 650
18/09/2017 90.70p 91.35p 90.70p 91.35p 1210
15/09/2017 91.55p 91.90p 90.70p 90.70p 270520
14/09/2017 92.30p 92.30p 91.55p 91.60p 84310
13/09/2017 92.70p 93.50p 92.30p 92.90p 15100
12/09/2017 92.60p 93.90p 92.60p 92.60p 1210
11/09/2017 92.60p 93.95p 92.60p 93.95p 21470
08/09/2017 92.00p 93.05p 93.05p 93.05p 107940
07/09/2017 92.00p 93.05p 92.05p 93.05p 75820
06/09/2017 92.00p 92.05p 92.00p 92.05p 210
05/09/2017 92.15p 92.30p 92.10p 92.10p 58550
04/09/2017 92.10p 92.77p 92.10p 92.77p 110
01/09/2017 93.05p 93.05p 93.02p 93.02p 110
31/08/2017 92.75p 92.77p 92.75p 92.77p 60010
30/08/2017 92.00p 92.05p 91.70p 92.00p 369080
29/08/2017 94.00p 94.00p 92.00p 92.75p 140
25/08/2017 92.65p 94.00p 92.65p 93.35p 1330
24/08/2017 92.65p 92.65p 92.50p 92.50p 20030
23/08/2017 92.60p 92.85p 92.60p 92.85p 290
22/08/2017 94.00p 94.00p 94.00p 94.00p 340
21/08/2017 92.30p 92.30p 92.30p 92.30p 10
18/08/2017 92.70p 92.70p 92.20p 92.25p 59700
17/08/2017 93.30p 93.30p 93.30p 93.30p 69180
16/08/2017 94.40p 94.40p 93.50p 93.50p 78350
15/08/2017 94.00p 94.00p 93.92p 93.92p 109230
14/08/2017 94.00p 94.00p 93.15p 94.00p 92280
11/08/2017 93.20p 93.65p 93.23p 93.23p 150940
10/08/2017 93.20p 94.00p 93.20p 93.65p 71720
09/08/2017 93.35p 94.00p 93.35p 93.60p 363580
08/08/2017 93.00p 93.60p 93.50p 93.60p 103450
07/08/2017 93.00p 93.50p 92.75p 93.50p 99090
04/08/2017 91.50p 93.00p 91.50p 92.50p 42280
03/08/2017 91.20p 91.95p 91.80p 91.95p 183140
02/08/2017 91.20p 91.80p 91.80p 91.80p 89170
01/08/2017 91.20p 91.80p 91.20p 91.80p 6060
31/07/2017 91.25p 91.25p 91.00p 91.00p 42840
28/07/2017 91.20p 91.20p 91.20p 91.20p 80000
27/07/2017 91.15p 92.50p 91.15p 91.20p 6460
26/07/2017 91.80p 91.80p 91.15p 91.15p 97940
25/07/2017 91.80p 92.15p 91.20p 91.20p 15080
24/07/2017 91.60p 92.15p 91.40p 92.15p 41800
21/07/2017 91.00p 91.87p 91.00p 91.87p 6000
20/07/2017 91.70p 92.15p 91.05p 91.05p 115710
19/07/2017 90.75p 91.53p 90.75p 91.53p 650
18/07/2017 90.80p 91.70p 90.70p 90.70p 26900
17/07/2017 90.80p 90.80p 90.80p 90.80p 280
14/07/2017 90.85p 90.85p 90.70p 90.70p 13940
13/07/2017 90.80p 91.90p 90.80p 90.80p 15340
12/07/2017 91.70p 91.70p 90.70p 91.32p 20150
11/07/2017 90.70p 90.70p 90.70p 90.70p 82520
10/07/2017 91.25p 91.45p 91.32p 91.45p 122820
07/07/2017 91.25p 91.32p 90.75p 91.32p 83300
06/07/2017 91.25p 91.25p 90.70p 90.75p 16910
05/07/2017 93.00p 93.00p 92.20p 92.20p 13570
04/07/2017 93.45p 93.50p 92.00p 92.00p 55910
03/07/2017 93.75p 93.75p 92.35p 93.00p 12600
30/06/2017 92.50p 92.90p 91.65p 92.90p 52660
29/06/2017 94.00p 94.00p 92.50p 93.25p 1210
28/06/2017 92.60p 92.60p 92.60p 92.60p 9740
27/06/2017 93.50p 93.50p 92.05p 93.00p 70300
26/06/2017 92.05p 92.05p 92.05p 92.05p 81230
23/06/2017 93.05p 93.10p 91.65p 92.75p 46320
22/06/2017 91.65p 93.05p 91.60p 91.60p 12160
21/06/2017 92.05p 93.10p 91.60p 91.60p 102470
20/06/2017 91.80p 92.80p 91.80p 92.80p 0
19/06/2017 91.80p 93.25p 91.80p 91.80p 630
16/06/2017 91.50p 93.00p 90.80p 90.80p 280340
15/06/2017 92.50p 93.59p 91.50p 91.55p 175490
14/06/2017 93.50p 94.00p 92.28p 92.55p 148020
13/06/2017 92.50p 93.10p 92.00p 93.00p 240710
12/06/2017 91.70p 93.10p 91.70p 93.10p 98820
09/06/2017 93.00p 93.00p 91.86p 92.50p 217170
08/06/2017 91.05p 91.80p 91.00p 91.43p 130130
07/06/2017 92.75p 92.80p 91.73p 92.80p 173680
06/06/2017 91.50p 92.83p 91.50p 92.50p 220180
05/06/2017 91.70p 92.85p 91.55p 92.00p 222920
02/06/2017 92.50p 92.50p 91.50p 92.50p 170530
01/06/2017 91.30p 92.20p 91.30p 92.00p 99730
31/05/2017 91.00p 92.07p 91.00p 91.60p 303040
30/05/2017 91.40p 92.20p 90.75p 91.00p 213410
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

*Close Price adjusted for both dividends and splits