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
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
26/10/2015 72.75p 74.15p 72.75p 72.80p 83120
23/10/2015 74.10p 74.15p 73.09p 74.10p 113300
22/10/2015 73.45p 73.45p 72.46p 72.87p 67120
21/10/2015 72.10p 73.35p 72.10p 72.62p 144310
20/10/2015 72.70p 73.40p 72.30p 72.75p 197550
19/10/2015 73.05p 73.45p 72.46p 72.75p 58710
16/10/2015 72.50p 73.26p 72.40p 72.95p 89460
15/10/2015 72.90p 73.19p 72.00p 72.45p 231380
14/10/2015 71.95p 72.50p 71.50p 72.00p 112780
13/10/2015 72.40p 72.45p 71.71p 72.25p 144120
12/10/2015 72.00p 72.45p 71.35p 71.40p 278360
09/10/2015 70.60p 71.58p 70.30p 71.13p 271400
08/10/2015 70.50p 70.51p 69.41p 70.30p 232970
07/10/2015 69.50p 70.32p 69.30p 69.50p 136490
06/10/2015 69.75p 70.00p 68.80p 69.40p 150950
05/10/2015 69.50p 69.50p 68.55p 68.55p 129750
02/10/2015 69.00p 69.00p 67.73p 68.25p 62990
01/10/2015 67.50p 69.10p 67.30p 68.60p 139390
30/09/2015 67.30p 68.35p 67.08p 67.30p 319010
29/09/2015 67.15p 67.95p 66.70p 67.25p 211280
28/09/2015 68.39p 69.50p 68.25p 68.25p 105500
25/09/2015 68.20p 69.70p 68.20p 68.25p 312440
24/09/2015 68.50p 69.64p 67.70p 67.70p 249970
23/09/2015 69.00p 69.72p 68.50p 69.00p 279350
22/09/2015 70.10p 70.10p 68.55p 69.00p 221650
21/09/2015 70.70p 71.41p 70.00p 70.55p 306510
18/09/2015 73.20p 73.80p 71.00p 71.00p 194960
17/09/2015 73.70p 74.33p 73.70p 73.70p 341140
16/09/2015 74.27p 74.33p 73.70p 74.33p 100990
15/09/2015 74.00p 74.62p 73.50p 74.02p 205460
14/09/2015 74.14p 74.70p 74.01p 74.40p 89500
11/09/2015 74.68p 74.78p 74.03p 74.70p 113400
10/09/2015 74.50p 75.25p 74.00p 74.10p 116880
09/09/2015 75.94p 76.20p 74.00p 75.52p 117550
08/09/2015 74.00p 74.78p 74.00p 74.00p 126000
07/09/2015 73.80p 74.50p 73.80p 73.80p 57780
04/09/2015 73.90p 74.63p 73.30p 73.30p 166650
03/09/2015 75.50p 75.50p 74.89p 75.00p 149700
02/09/2015 74.30p 74.60p 73.51p 74.55p 148160
01/09/2015 74.00p 74.69p 74.00p 74.00p 196790
28/08/2015 75.40p 75.97p 74.80p 74.80p 156570
27/08/2015 76.00p 76.00p 75.50p 75.85p 234970
26/08/2015 73.80p 74.60p 73.00p 74.60p 182980
25/08/2015 72.70p 75.45p 72.63p 75.30p 355630
24/08/2015 72.70p 72.70p 70.25p 71.00p 322230
21/08/2015 75.00p 75.00p 73.95p 74.23p 135240
20/08/2015 74.90p 75.30p 74.80p 74.98p 105440
19/08/2015 77.10p 77.74p 75.70p 75.70p 301730
18/08/2015 78.17p 78.17p 77.25p 77.65p 82570
17/08/2015 78.30p 78.72p 77.60p 78.00p 160320
14/08/2015 78.10p 78.95p 78.00p 78.95p 325240
13/08/2015 78.95p 79.10p 78.15p 78.63p 180020
12/08/2015 79.00p 79.25p 78.00p 78.05p 127890
11/08/2015 80.07p 80.08p 79.72p 79.95p 158750
10/08/2015 80.07p 80.10p 79.50p 80.00p 108380
07/08/2015 79.88p 79.95p 79.60p 79.83p 115180
06/08/2015 79.89p 80.02p 79.39p 79.95p 266590
05/08/2015 79.80p 80.04p 79.34p 79.80p 108650
04/08/2015 79.75p 79.80p 79.31p 79.75p 202250
03/08/2015 79.55p 79.77p 79.20p 79.55p 53660
31/07/2015 79.50p 80.07p 79.50p 79.50p 149250
30/07/2015 80.00p 80.34p 79.80p 79.95p 85100
29/07/2015 80.00p 80.80p 80.00p 80.05p 260310
28/07/2015 79.85p 80.47p 79.35p 79.35p 164490
27/07/2015 80.20p 80.74p 79.50p 79.50p 153150
24/07/2015 80.41p 81.18p 80.41p 80.75p 98010
23/07/2015 81.20p 81.20p 80.26p 80.90p 225680
22/07/2015 80.50p 81.21p 80.50p 80.85p 266700
21/07/2015 80.80p 81.39p 80.80p 80.80p 158180
20/07/2015 81.00p 81.95p 80.60p 80.60p 95760
17/07/2015 81.45p 81.97p 81.45p 81.72p 133850
16/07/2015 81.00p 81.80p 81.00p 81.25p 115340
15/07/2015 81.05p 81.57p 81.03p 81.30p 149660
14/07/2015 81.10p 82.00p 81.04p 82.00p 199480
13/07/2015 82.00p 82.00p 81.18p 82.00p 100960
10/07/2015 80.45p 81.30p 79.55p 81.30p 178800
09/07/2015 79.10p 79.35p 78.21p 79.35p 337120
08/07/2015 79.00p 79.00p 78.00p 78.75p 348300
07/07/2015 79.60p 79.60p 78.40p 78.40p 111270
06/07/2015 79.25p 79.60p 78.50p 79.55p 180550
03/07/2015 80.80p 80.80p 79.84p 80.40p 168850
02/07/2015 80.75p 80.75p 80.07p 80.65p 289150
01/07/2015 79.85p 81.10p 79.80p 80.75p 405390
30/06/2015 79.00p 80.29p 79.00p 79.80p 485730
29/06/2015 78.40p 80.00p 77.50p 79.50p 870190
26/06/2015 81.10p 81.50p 80.16p 81.50p 248120
25/06/2015 81.50p 81.50p 80.25p 81.50p 207550
24/06/2015 82.00p 82.29p 80.50p 81.50p 211370
23/06/2015 81.95p 81.99p 81.15p 81.50p 180900
22/06/2015 81.25p 82.00p 81.25p 82.00p 372590
19/06/2015 80.20p 81.00p 79.90p 80.40p 170250
18/06/2015 80.40p 81.00p 80.20p 80.60p 303850
17/06/2015 80.80p 81.83p 80.50p 81.10p 178450

*Close Price adjusted for both dividends and splits