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
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
29/03/2016 65.80p 66.09p 65.00p 65.55p 316460
24/03/2016 67.50p 68.00p 65.50p 65.60p 186400
23/03/2016 66.50p 67.12p 66.07p 67.12p 278000
22/03/2016 66.00p 66.68p 65.77p 65.90p 364890
21/03/2016 67.75p 67.75p 65.89p 67.10p 462650
18/03/2016 67.90p 69.25p 66.40p 69.25p 358260
17/03/2016 66.25p 67.22p 66.25p 66.50p 210840
16/03/2016 66.40p 67.70p 66.15p 66.40p 317420
15/03/2016 67.00p 67.77p 66.05p 67.05p 353110
14/03/2016 67.00p 67.00p 66.05p 66.70p 130780
11/03/2016 67.00p 67.00p 65.90p 67.00p 185860
10/03/2016 65.55p 66.70p 65.29p 65.80p 774360
09/03/2016 65.00p 66.28p 65.00p 66.00p 494050
08/03/2016 66.00p 66.25p 65.00p 65.50p 336820
07/03/2016 66.50p 66.64p 65.57p 65.80p 261430
04/03/2016 67.10p 67.20p 65.75p 67.10p 329650
03/03/2016 67.20p 67.40p 65.64p 67.05p 182710
02/03/2016 67.00p 67.00p 66.14p 66.60p 192630
01/03/2016 65.20p 66.00p 64.90p 65.50p 422560
29/02/2016 65.50p 65.50p 64.00p 65.40p 275610
26/02/2016 64.00p 65.73p 64.00p 65.00p 116440
25/02/2016 65.00p 65.50p 63.00p 64.00p 307690
24/02/2016 63.00p 64.75p 62.79p 63.20p 907240
23/02/2016 64.50p 65.00p 62.50p 64.13p 202980
22/02/2016 62.50p 64.00p 62.50p 63.50p 136080
19/02/2016 62.10p 62.50p 61.69p 62.15p 216300
18/02/2016 61.95p 62.50p 61.60p 62.50p 402370
17/02/2016 61.00p 61.90p 60.20p 61.00p 364590
16/02/2016 62.70p 62.70p 60.20p 60.20p 382510
15/02/2016 62.25p 62.25p 60.75p 60.75p 270500
12/02/2016 61.30p 61.50p 59.45p 59.45p 115670
11/02/2016 60.95p 60.95p 59.39p 60.15p 218420
10/02/2016 61.00p 61.43p 60.69p 61.00p 505880
09/02/2016 61.70p 62.14p 60.50p 60.50p 177690
08/02/2016 61.80p 63.48p 61.80p 62.40p 93490
05/02/2016 62.80p 63.80p 62.80p 63.40p 138470
04/02/2016 63.30p 63.64p 62.50p 62.50p 265920
03/02/2016 63.00p 63.96p 62.50p 62.50p 91590
02/02/2016 64.50p 64.99p 64.20p 64.40p 138960
01/02/2016 64.50p 65.42p 64.50p 64.50p 201490
29/01/2016 64.20p 65.50p 64.00p 65.50p 283800
28/01/2016 64.70p 64.70p 63.50p 63.50p 236220
27/01/2016 63.50p 64.27p 63.50p 63.70p 211420
26/01/2016 64.50p 64.50p 62.80p 63.50p 110790
25/01/2016 64.70p 65.00p 63.55p 64.32p 191350
22/01/2016 64.05p 65.00p 63.31p 65.00p 424090
21/01/2016 63.00p 63.75p 62.75p 63.50p 114800
20/01/2016 63.00p 63.70p 62.00p 62.05p 226060
19/01/2016 64.50p 65.80p 64.30p 64.30p 98940
18/01/2016 65.30p 65.30p 64.00p 65.03p 217690
15/01/2016 65.00p 65.48p 64.33p 64.50p 601160
14/01/2016 66.00p 67.40p 65.00p 65.00p 357960
13/01/2016 68.25p 69.06p 67.00p 67.00p 167250
12/01/2016 68.90p 68.90p 67.01p 68.50p 153690
11/01/2016 67.80p 68.37p 67.00p 67.00p 151040
08/01/2016 68.50p 69.50p 67.80p 67.80p 113220
07/01/2016 69.50p 69.82p 68.50p 68.85p 222430
06/01/2016 70.60p 71.34p 70.60p 70.60p 212210
05/01/2016 71.81p 71.81p 70.28p 71.50p 144140
04/01/2016 70.57p 72.00p 70.57p 71.25p 80390
31/12/2015 72.00p 72.55p 72.00p 72.00p 55760
30/12/2015 72.10p 73.50p 71.50p 72.25p 193040
29/12/2015 72.00p 73.05p 71.75p 72.00p 62360
24/12/2015 72.00p 72.20p 71.05p 71.75p 87860
23/12/2015 71.80p 72.00p 70.96p 72.00p 118760
22/12/2015 71.50p 71.50p 70.50p 71.45p 216880
21/12/2015 71.20p 71.50p 70.35p 71.50p 77930
18/12/2015 71.50p 71.50p 70.00p 71.50p 123370
17/12/2015 71.50p 72.45p 71.50p 71.50p 258340
16/12/2015 70.00p 71.50p 70.00p 70.50p 260940
15/12/2015 70.00p 71.30p 70.00p 70.20p 755660
14/12/2015 70.78p 71.40p 69.93p 70.48p 165610
11/12/2015 71.00p 72.10p 70.30p 70.85p 256220
10/12/2015 71.50p 72.40p 71.50p 71.68p 91340
09/12/2015 72.50p 72.50p 71.41p 71.82p 3344620
08/12/2015 71.60p 72.50p 71.51p 71.88p 149100
07/12/2015 72.50p 72.74p 71.53p 72.30p 68870
04/12/2015 71.25p 72.00p 71.25p 71.55p 225900
03/12/2015 71.50p 72.29p 70.80p 71.00p 216390
02/12/2015 71.77p 72.16p 71.71p 72.03p 63430
01/12/2015 71.85p 72.32p 71.56p 71.85p 107420
30/11/2015 72.50p 72.50p 71.38p 71.80p 254890
27/11/2015 71.48p 72.40p 71.45p 71.77p 214300
26/11/2015 71.55p 72.27p 71.12p 72.03p 112430
25/11/2015 72.25p 72.25p 71.10p 71.77p 89450
24/11/2015 71.05p 72.28p 71.05p 71.47p 239600
23/11/2015 72.20p 72.20p 71.00p 71.30p 149800
20/11/2015 71.00p 71.93p 70.50p 71.25p 93980
19/11/2015 70.50p 71.69p 70.46p 70.50p 142860
18/11/2015 69.75p 70.96p 69.75p 70.42p 177850
17/11/2015 69.91p 70.91p 69.56p 70.65p 200690
16/11/2015 69.70p 70.31p 69.46p 70.03p 46080
13/11/2015 70.45p 71.65p 70.00p 70.60p 213160
12/11/2015 71.80p 72.98p 71.25p 71.45p 118390
11/11/2015 72.00p 73.20p 72.00p 72.65p 119460
10/11/2015 71.80p 72.81p 71.80p 72.40p 314210
09/11/2015 72.05p 73.50p 72.05p 72.05p 304090
06/11/2015 72.00p 73.16p 72.00p 72.72p 112920
05/11/2015 72.20p 73.16p 70.74p 72.30p 1202710
04/11/2015 72.50p 73.24p 72.47p 72.95p 391650
03/11/2015 72.00p 72.76p 72.00p 72.00p 97410
02/11/2015 73.50p 73.50p 72.00p 72.00p 115180
30/10/2015 72.70p 73.95p 72.70p 72.70p 80190
29/10/2015 72.70p 73.82p 72.70p 73.23p 122180
28/10/2015 72.80p 73.78p 72.80p 73.40p 130730
27/10/2015 72.70p 74.20p 72.70p 72.70p 84450

*Close Price adjusted for both dividends and splits