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
15/01/2015 74.90p 75.17p 74.10p 74.10p 268940
14/01/2015 74.55p 75.06p 74.00p 74.00p 229450
13/01/2015 74.90p 75.74p 74.90p 75.73p 74140
12/01/2015 75.55p 75.55p 74.76p 75.12p 229420
09/01/2015 76.16p 76.16p 75.15p 75.15p 88860
08/01/2015 75.80p 76.30p 75.18p 76.30p 193240
07/01/2015 75.55p 75.96p 75.18p 75.30p 172190
06/01/2015 76.05p 76.05p 75.00p 75.00p 1336820
05/01/2015 76.15p 76.70p 75.54p 75.75p 387000
02/01/2015 76.00p 76.60p 75.85p 76.05p 626180
31/12/2014 76.28p 76.28p 76.00p 76.28p 44820
30/12/2014 76.00p 76.28p 76.00p 76.00p 88600
29/12/2014 76.75p 77.30p 76.70p 77.00p 61360
24/12/2014 76.88p 76.99p 76.20p 76.60p 143520
23/12/2014 76.70p 76.97p 76.65p 76.85p 74060
22/12/2014 76.10p 76.85p 76.06p 76.65p 181560
19/12/2014 76.90p 76.98p 76.15p 76.95p 249130
18/12/2014 75.70p 76.30p 75.45p 76.30p 775910
17/12/2014 74.80p 75.10p 74.21p 75.10p 335380
16/12/2014 74.70p 75.22p 74.00p 74.90p 1432890
15/12/2014 74.55p 75.58p 74.50p 74.55p 782780
12/12/2014 75.60p 75.84p 75.10p 75.10p 834380
11/12/2014 75.25p 76.30p 75.25p 76.25p 507730
10/12/2014 75.35p 76.30p 75.35p 75.70p 297630
09/12/2014 75.40p 75.95p 75.20p 75.60p 237210
08/12/2014 75.60p 76.41p 75.60p 76.15p 104480
05/12/2014 75.70p 76.40p 75.32p 75.95p 213090
04/12/2014 75.20p 75.70p 75.15p 75.15p 190430
03/12/2014 75.30p 75.59p 74.80p 74.80p 92530
02/12/2014 74.90p 75.40p 74.25p 75.40p 304100
01/12/2014 74.19p 74.90p 74.19p 74.65p 222300
28/11/2014 74.90p 74.90p 74.50p 74.90p 429630
27/11/2014 74.50p 74.90p 74.39p 74.52p 271200
26/11/2014 73.70p 74.90p 73.70p 74.48p 548230
25/11/2014 74.50p 74.50p 73.69p 74.25p 267120
24/11/2014 73.34p 74.24p 73.34p 73.70p 68070
21/11/2014 73.40p 74.07p 73.10p 73.95p 367490
20/11/2014 72.50p 73.18p 72.50p 72.95p 225700
19/11/2014 73.10p 73.30p 72.50p 73.25p 201560
18/11/2014 73.00p 73.28p 72.10p 73.15p 1277820
17/11/2014 72.10p 72.85p 72.05p 72.85p 220290
14/11/2014 72.50p 73.10p 72.43p 72.50p 341040
13/11/2014 72.65p 73.15p 72.60p 72.85p 264560
12/11/2014 73.60p 73.60p 72.50p 72.50p 68120
11/11/2014 73.60p 73.60p 72.60p 73.00p 183270
10/11/2014 73.51p 73.83p 72.93p 73.37p 80590
07/11/2014 73.10p 73.80p 72.80p 73.60p 100020
06/11/2014 72.70p 73.99p 72.70p 73.00p 108780
05/11/2014 72.50p 73.20p 72.50p 72.50p 165530
04/11/2014 72.50p 73.31p 72.10p 72.10p 365130
03/11/2014 73.39p 73.39p 72.62p 72.78p 144210
31/10/2014 73.35p 73.45p 71.55p 73.12p 154240
30/10/2014 71.60p 71.90p 71.50p 71.55p 661640
29/10/2014 71.89p 72.69p 71.89p 72.05p 185220
28/10/2014 71.64p 72.19p 71.30p 71.75p 90460
27/10/2014 71.50p 72.00p 71.30p 71.30p 721850
24/10/2014 71.40p 71.80p 71.25p 71.30p 179610
23/10/2014 71.20p 71.90p 71.05p 71.90p 103490
22/10/2014 70.80p 71.50p 70.35p 71.50p 1254760
21/10/2014 69.00p 70.60p 69.00p 70.60p 243360
20/10/2014 70.40p 70.40p 69.10p 69.30p 184020
17/10/2014 67.60p 70.00p 67.20p 69.90p 760220
16/10/2014 67.40p 68.07p 65.93p 66.50p 388980
15/10/2014 67.50p 68.23p 67.00p 67.70p 301650
14/10/2014 68.10p 69.17p 67.20p 68.30p 388500
13/10/2014 69.00p 69.90p 68.71p 68.90p 365570
10/10/2014 70.90p 71.35p 69.00p 70.40p 538170
09/10/2014 72.80p 73.80p 71.52p 72.20p 464440
08/10/2014 73.00p 73.35p 72.51p 73.00p 260450
07/10/2014 73.10p 74.10p 73.04p 73.25p 328320
06/10/2014 74.19p 74.28p 73.61p 73.65p 428130
03/10/2014 73.70p 73.98p 73.12p 73.80p 260050
02/10/2014 74.10p 74.90p 72.60p 72.60p 339460
01/10/2014 74.10p 75.17p 74.10p 74.10p 119940
30/09/2014 74.90p 74.95p 74.12p 74.88p 155550
29/09/2014 74.30p 75.15p 74.20p 74.20p 176530
26/09/2014 74.50p 75.20p 74.50p 74.50p 252970
25/09/2014 74.70p 75.45p 74.60p 74.80p 610980
24/09/2014 75.30p 75.58p 74.89p 75.30p 181120
23/09/2014 75.20p 75.94p 75.00p 75.00p 1889040
22/09/2014 76.13p 76.20p 75.71p 75.85p 352890
19/09/2014 76.00p 76.35p 75.49p 76.35p 416290
18/09/2014 75.60p 76.09p 75.34p 75.60p 197120
17/09/2014 76.30p 76.86p 75.80p 76.20p 225120
16/09/2014 76.80p 76.95p 75.90p 76.37p 2920090
15/09/2014 76.80p 76.80p 76.19p 76.80p 96090
12/09/2014 76.75p 76.80p 76.33p 76.80p 207460
11/09/2014 76.50p 76.85p 76.15p 76.80p 413540
10/09/2014 76.30p 76.60p 75.93p 76.60p 303090
09/09/2014 75.95p 76.50p 75.44p 76.50p 239570
08/09/2014 75.50p 76.00p 74.95p 76.00p 336450
05/09/2014 74.80p 75.70p 74.80p 74.80p 167390
04/09/2014 74.75p 75.60p 74.75p 75.60p 648520
03/09/2014 74.50p 75.50p 74.50p 75.15p 280160
02/09/2014 74.30p 74.50p 73.80p 74.50p 180840
01/09/2014 74.15p 74.30p 73.74p 73.85p 153900
29/08/2014 73.40p 74.15p 73.35p 73.65p 114550
28/08/2014 73.50p 74.21p 73.25p 73.65p 208000
27/08/2014 74.00p 74.20p 73.56p 74.10p 153300
26/08/2014 72.65p 73.90p 72.65p 73.77p 322670
22/08/2014 72.30p 72.50p 71.96p 72.50p 179490
21/08/2014 71.95p 72.40p 71.90p 72.40p 217990
20/08/2014 71.25p 72.40p 71.25p 72.40p 169470
19/08/2014 71.75p 72.00p 71.56p 72.00p 143200
18/08/2014 71.20p 71.86p 70.63p 71.55p 324530
15/08/2014 70.80p 71.55p 70.80p 71.55p 181530
14/08/2014 70.55p 71.49p 70.55p 70.55p 248640
13/08/2014 71.35p 71.35p 70.64p 71.00p 353940
12/08/2014 70.90p 71.10p 70.37p 71.00p 152640
11/08/2014 69.95p 70.75p 69.73p 70.75p 200610
08/08/2014 69.10p 69.85p 68.90p 69.58p 671900
07/08/2014 71.85p 72.03p 69.60p 69.60p 375360
06/08/2014 71.85p 72.28p 71.20p 71.20p 347960
05/08/2014 72.45p 72.90p 72.20p 72.20p 157930
04/08/2014 72.40p 73.44p 72.40p 72.40p 275740
01/08/2014 73.55p 74.05p 72.40p 72.40p 346930
31/07/2014 73.75p 74.25p 73.65p 74.05p 224810
30/07/2014 74.05p 74.34p 73.55p 73.55p 186430
29/07/2014 73.85p 74.39p 73.55p 73.90p 293550
28/07/2014 74.00p 74.40p 73.40p 74.00p 248170
25/07/2014 73.80p 74.20p 73.40p 73.40p 154830
24/07/2014 73.60p 74.27p 73.60p 74.00p 531890
23/07/2014 73.70p 74.26p 73.70p 73.70p 102360
22/07/2014 74.05p 74.50p 74.00p 74.00p 225010
21/07/2014 73.80p 74.46p 73.50p 73.50p 207040
18/07/2014 74.25p 74.27p 73.80p 73.80p 224520
17/07/2014 74.50p 75.02p 74.20p 74.20p 322470
16/07/2014 75.00p 75.36p 74.80p 74.80p 220400
15/07/2014 75.15p 75.82p 75.10p 75.10p 259710
14/07/2014 75.00p 75.71p 74.50p 75.30p 380750
11/07/2014 75.50p 76.19p 74.50p 74.50p 342520
10/07/2014 77.10p 77.10p 75.45p 75.45p 419110
09/07/2014 76.80p 77.20p 76.69p 76.75p 340850
08/07/2014 77.20p 77.55p 76.95p 77.05p 127960
07/07/2014 77.80p 78.39p 77.20p 77.20p 93530
04/07/2014 77.85p 78.36p 77.85p 77.85p 190500
03/07/2014 78.05p 78.44p 77.80p 78.05p 197450
02/07/2014 78.05p 78.30p 78.00p 78.00p 159460
01/07/2014 78.05p 78.48p 77.80p 78.10p 232310
30/06/2014 77.90p 78.46p 77.90p 78.10p 169460
27/06/2014 78.00p 78.08p 77.70p 78.00p 259560
26/06/2014 78.10p 78.18p 77.65p 77.65p 245720
25/06/2014 77.80p 78.05p 77.66p 77.80p 142610
24/06/2014 78.90p 78.90p 77.60p 77.95p 105170
23/06/2014 78.50p 78.85p 78.22p 78.60p 206710
20/06/2014 78.00p 78.90p 78.00p 78.85p 700300
19/06/2014 78.20p 79.00p 77.95p 78.80p 529090
18/06/2014 77.70p 78.00p 77.47p 77.95p 330900
17/06/2014 77.50p 77.70p 77.30p 77.30p 78340
16/06/2014 77.70p 77.70p 77.00p 77.70p 307230
13/06/2014 78.45p 78.70p 77.30p 77.60p 541240
12/06/2014 78.95p 79.28p 78.60p 78.70p 224090
11/06/2014 79.05p 79.25p 78.60p 78.60p 160490
10/06/2014 78.80p 79.30p 78.80p 78.80p 234790
09/06/2014 79.30p 79.40p 79.05p 79.30p 166990
06/06/2014 78.75p 79.30p 78.75p 79.30p 211410
05/06/2014 78.55p 78.95p 78.50p 78.70p 203050
04/06/2014 79.25p 79.25p 78.84p 79.00p 568850
03/06/2014 78.40p 79.22p 78.40p 79.00p 313740
02/06/2014 78.70p 79.00p 78.38p 79.00p 98690
30/05/2014 77.65p 78.70p 77.65p 78.30p 365170
29/05/2014 78.50p 78.65p 77.66p 78.50p 123120
28/05/2014 77.85p 78.65p 77.85p 77.95p 329950
27/05/2014 77.85p 77.85p 77.40p 77.85p 226640
23/05/2014 77.70p 77.80p 76.90p 77.80p 281750
22/05/2014 77.45p 77.50p 76.75p 77.45p 104440
21/05/2014 77.35p 77.45p 77.09p 77.30p 333940
20/05/2014 77.10p 77.35p 76.65p 77.10p 152230
19/05/2014 77.10p 77.36p 76.64p 77.10p 132070
16/05/2014 76.60p 77.40p 76.60p 77.20p 276960
15/05/2014 77.40p 78.10p 76.60p 76.60p 341440
14/05/2014 78.00p 78.10p 77.43p 78.10p 252610
13/05/2014 77.85p 77.85p 77.00p 77.55p 305000
12/05/2014 77.80p 77.80p 76.85p 77.00p 316410
09/05/2014 77.20p 77.74p 76.82p 77.35p 157400
08/05/2014 77.50p 77.75p 76.92p 77.50p 149910
07/05/2014 77.00p 77.65p 76.72p 77.50p 299130
06/05/2014 77.31p 78.30p 77.31p 77.42p 110090
02/05/2014 78.30p 78.30p 77.21p 78.30p 2142910
01/05/2014 77.55p 78.11p 77.15p 77.15p 118890
30/04/2014 77.85p 78.25p 77.40p 77.85p 138560
29/04/2014 77.50p 78.34p 77.40p 77.40p 701300
28/04/2014 77.65p 78.30p 77.65p 77.65p 145140
25/04/2014 78.15p 78.24p 77.53p 77.82p 126210
24/04/2014 77.65p 78.26p 77.41p 78.20p 678880
23/04/2014 78.50p 78.89p 77.95p 78.20p 253720
22/04/2014 78.50p 78.50p 77.71p 78.50p 202780
17/04/2014 77.70p 78.50p 77.65p 78.50p 306470
16/04/2014 78.50p 78.50p 77.78p 78.50p 172670
15/04/2014 77.70p 78.32p 77.50p 77.50p 331200
14/04/2014 78.00p 78.39p 77.65p 77.80p 357250
11/04/2014 78.00p 78.84p 78.00p 78.00p 234630
10/04/2014 79.45p 79.45p 78.50p 78.50p 133670
09/04/2014 78.70p 79.30p 78.55p 78.75p 106980
08/04/2014 79.00p 79.40p 78.75p 78.80p 349410
07/04/2014 79.40p 79.70p 78.65p 79.25p 353060
04/04/2014 79.60p 79.70p 79.20p 79.45p 309490
03/04/2014 78.85p 79.45p 78.15p 79.20p 725160
02/04/2014 78.40p 78.80p 77.70p 78.65p 496650
01/04/2014 77.85p 78.10p 77.00p 78.10p 442260

*Close Price adjusted for both dividends and splits