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
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
10/08/2016 70.00p 70.30p 69.00p 70.30p 126880
09/08/2016 69.40p 69.50p 68.71p 69.50p 113440
08/08/2016 68.05p 69.20p 67.98p 68.60p 78100
05/08/2016 69.05p 69.05p 67.60p 67.60p 255950
04/08/2016 69.75p 69.75p 67.52p 68.50p 745610
03/08/2016 68.00p 68.94p 68.00p 68.00p 379300
02/08/2016 68.30p 69.48p 68.00p 68.63p 345500
01/08/2016 69.67p 69.80p 69.25p 69.25p 16500
29/07/2016 68.55p 69.31p 68.50p 68.60p 140540
28/07/2016 68.30p 69.23p 68.30p 68.45p 180310
27/07/2016 68.95p 69.40p 68.30p 69.40p 192090
26/07/2016 69.00p 69.00p 68.00p 68.00p 129610
25/07/2016 68.40p 68.40p 67.60p 68.40p 179980
22/07/2016 68.20p 68.40p 67.03p 68.40p 326530
21/07/2016 66.50p 67.60p 66.50p 67.00p 197260
20/07/2016 66.75p 67.50p 66.75p 67.30p 642540
19/07/2016 67.30p 67.50p 66.33p 67.50p 55480
18/07/2016 66.50p 67.50p 65.80p 67.50p 244380
15/07/2016 66.50p 66.50p 65.65p 66.50p 341900
14/07/2016 66.00p 66.50p 65.40p 66.50p 109010
13/07/2016 65.90p 66.00p 64.62p 66.00p 117180
12/07/2016 63.00p 65.95p 63.00p 64.60p 299640
11/07/2016 65.00p 65.50p 63.02p 65.50p 171640
08/07/2016 63.55p 64.20p 62.34p 64.05p 166950
07/07/2016 63.00p 63.13p 62.41p 63.00p 330310
06/07/2016 62.05p 63.50p 62.01p 62.10p 357720
05/07/2016 62.65p 63.71p 62.65p 62.65p 197870
04/07/2016 64.20p 64.58p 62.55p 63.17p 149640
01/07/2016 63.00p 64.50p 63.00p 64.20p 307890
30/06/2016 63.00p 64.50p 62.80p 62.95p 172890
29/06/2016 63.15p 64.00p 63.00p 63.50p 1906470
28/06/2016 63.90p 63.90p 61.67p 63.00p 128350
27/06/2016 62.00p 63.30p 61.80p 61.85p 238870
24/06/2016 61.50p 65.00p 60.00p 65.00p 173930
23/06/2016 66.10p 66.10p 64.30p 65.80p 161630
22/06/2016 64.50p 65.22p 64.28p 64.45p 168730
21/06/2016 65.95p 65.95p 64.05p 64.85p 568900
20/06/2016 65.00p 65.80p 64.50p 64.50p 227790
17/06/2016 64.95p 64.95p 62.90p 64.95p 396290
16/06/2016 63.45p 63.45p 62.46p 63.00p 640020
15/06/2016 64.40p 64.40p 62.70p 64.35p 154270
14/06/2016 64.00p 64.30p 63.00p 63.20p 1183440
13/06/2016 64.65p 65.06p 64.60p 64.60p 667290
10/06/2016 66.00p 66.92p 65.50p 66.25p 241840
09/06/2016 66.50p 67.10p 66.50p 66.50p 484460
08/06/2016 67.20p 67.20p 66.24p 67.20p 240640
07/06/2016 66.00p 67.50p 66.00p 67.10p 196980
06/06/2016 67.50p 67.50p 66.30p 67.50p 84350
03/06/2016 66.10p 66.50p 65.35p 66.50p 347870
02/06/2016 65.05p 66.50p 65.05p 66.50p 429380
01/06/2016 66.50p 66.50p 65.10p 65.10p 179060
31/05/2016 66.50p 66.50p 64.76p 66.40p 123880
27/05/2016 64.66p 65.60p 64.66p 65.60p 31270
26/05/2016 65.05p 65.14p 64.69p 65.05p 60600
25/05/2016 65.25p 65.52p 64.52p 65.20p 281690
24/05/2016 64.22p 65.55p 64.22p 64.82p 147260
23/05/2016 64.97p 65.10p 64.23p 65.10p 205100
20/05/2016 65.00p 65.40p 64.22p 65.40p 108680
19/05/2016 64.55p 64.70p 64.20p 64.20p 91670
18/05/2016 65.80p 65.80p 64.55p 65.20p 213770
17/05/2016 66.00p 66.48p 66.00p 66.00p 28990
16/05/2016 66.20p 66.78p 66.13p 66.78p 147410
13/05/2016 67.50p 67.50p 66.50p 66.90p 237680
12/05/2016 67.50p 67.50p 66.57p 67.50p 91750
11/05/2016 67.00p 68.01p 66.80p 67.00p 287570
10/05/2016 67.05p 68.01p 66.85p 66.85p 134100
09/05/2016 66.80p 67.73p 66.50p 67.47p 145070
06/05/2016 66.50p 67.84p 66.50p 66.50p 260940
05/05/2016 66.60p 68.40p 66.60p 67.30p 101230
04/05/2016 66.55p 67.80p 66.55p 67.50p 119710
03/05/2016 67.75p 68.24p 67.05p 67.75p 189200
29/04/2016 68.20p 68.20p 67.24p 67.90p 198800
28/04/2016 67.55p 68.62p 67.50p 67.55p 157110
27/04/2016 69.00p 69.00p 67.43p 69.00p 149640
26/04/2016 68.35p 68.68p 67.20p 68.35p 142670
25/04/2016 67.00p 68.05p 66.83p 67.20p 151080
22/04/2016 68.20p 68.83p 67.90p 68.15p 258050
21/04/2016 68.00p 68.80p 67.83p 68.30p 392140
20/04/2016 68.00p 68.85p 66.65p 68.10p 444930
19/04/2016 67.40p 67.88p 66.80p 67.75p 334180
18/04/2016 67.50p 68.00p 65.50p 67.80p 281410
15/04/2016 67.50p 67.80p 66.60p 67.80p 121520
14/04/2016 67.50p 67.50p 66.00p 67.50p 170780
13/04/2016 65.50p 67.20p 65.50p 66.70p 289950
12/04/2016 65.50p 65.50p 64.60p 65.28p 244380
11/04/2016 64.65p 65.08p 64.60p 64.80p 74160
08/04/2016 64.80p 65.10p 64.40p 64.80p 237250
07/04/2016 64.50p 64.98p 64.40p 64.40p 82220
06/04/2016 64.20p 65.18p 64.20p 64.50p 526000
05/04/2016 64.25p 65.75p 63.75p 63.75p 317680
04/04/2016 64.80p 66.16p 64.80p 65.75p 382280
01/04/2016 64.00p 66.00p 64.00p 65.50p 281670
31/03/2016 65.00p 65.63p 65.00p 65.10p 522010
30/03/2016 65.30p 65.92p 65.30p 65.90p 208610

*Close Price adjusted for both dividends and splits