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
08/02/2024 92.60p 94.13p 92.50p 94.00p 425880
07/02/2024 93.10p 93.10p 91.70p 92.60p 1304600
06/02/2024 91.60p 93.50p 91.30p 92.30p 524442
05/02/2024 91.90p 92.64p 91.40p 91.40p 443171
02/02/2024 92.80p 93.40p 92.00p 92.20p 274094
01/02/2024 91.60p 92.40p 91.60p 92.40p 477045
31/01/2024 91.90p 92.70p 91.90p 92.70p 433165
30/01/2024 90.70p 92.50p 90.70p 92.50p 455027
29/01/2024 90.70p 91.90p 90.10p 91.60p 416403
26/01/2024 90.90p 91.90p 90.10p 91.60p 473389
25/01/2024 90.60p 91.30p 90.32p 91.30p 166136
24/01/2024 90.00p 91.30p 89.80p 91.20p 280852
23/01/2024 89.30p 89.70p 88.85p 89.70p 426938
22/01/2024 89.60p 89.70p 88.60p 89.20p 1155227
19/01/2024 88.00p 89.30p 86.40p 88.10p 954911
18/01/2024 87.30p 88.90p 87.10p 88.20p 1713759
17/01/2024 87.10p 87.80p 86.61p 87.80p 104644
16/01/2024 90.40p 90.43p 88.60p 89.00p 309500
15/01/2024 90.30p 92.30p 89.30p 90.00p 193184
12/01/2024 90.60p 92.50p 89.74p 90.50p 511415
11/01/2024 90.30p 90.68p 89.70p 90.10p 603403
10/01/2024 90.00p 90.90p 89.50p 90.20p 435561
09/01/2024 89.20p 91.30p 88.90p 90.20p 216578
08/01/2024 88.80p 89.50p 88.40p 89.20p 684343
05/01/2024 89.00p 89.90p 88.50p 88.80p 765432
04/01/2024 89.60p 89.90p 89.48p 89.70p 673134
03/01/2024 91.90p 93.10p 90.10p 90.10p 518470
02/01/2024 92.00p 93.90p 91.58p 92.10p 556789
29/12/2023 92.80p 93.98p 91.56p 93.00p 489936
28/12/2023 92.90p 92.90p 91.70p 92.20p 69451
27/12/2023 91.80p 93.00p 91.46p 92.60p 109738
22/12/2023 92.10p 93.00p 91.40p 91.40p 139608
21/12/2023 92.30p 92.87p 92.03p 92.60p 116530
20/12/2023 92.00p 93.00p 92.00p 93.00p 365262
19/12/2023 92.60p 93.00p 91.80p 91.80p 241093
18/12/2023 92.10p 92.40p 90.71p 91.70p 377877
15/12/2023 91.00p 92.80p 91.00p 92.80p 187915
14/12/2023 91.00p 92.32p 90.75p 91.70p 846392
13/12/2023 89.60p 90.00p 89.50p 89.50p 446940
12/12/2023 89.30p 89.79p 88.80p 89.50p 597570
11/12/2023 88.40p 89.80p 88.40p 89.10p 495512
08/12/2023 88.60p 89.00p 88.00p 88.60p 888855
07/12/2023 87.90p 88.33p 87.50p 88.20p 113368
06/12/2023 86.90p 88.80p 86.90p 88.80p 359736
05/12/2023 85.90p 87.00p 85.80p 86.95p 222984
04/12/2023 86.50p 87.06p 86.00p 86.30p 186409
01/12/2023 86.20p 86.90p 86.10p 86.40p 378845
30/11/2023 85.30p 86.22p 85.10p 86.10p 926849
29/11/2023 85.60p 86.40p 85.26p 86.00p 496033
28/11/2023 86.50p 86.50p 85.60p 85.90p 152825
27/11/2023 86.20p 86.70p 86.20p 86.50p 374987
24/11/2023 85.80p 86.40p 85.80p 86.40p 221807
23/11/2023 86.40p 86.62p 86.20p 86.30p 861200
22/11/2023 86.00p 86.50p 85.90p 86.30p 256599
21/11/2023 86.10p 86.66p 86.00p 86.10p 405091
20/11/2023 85.60p 86.40p 85.52p 86.40p 232610
17/11/2023 85.40p 86.31p 85.35p 86.00p 1175532
16/11/2023 86.40p 86.40p 85.10p 85.10p 1607653
15/11/2023 85.00p 86.60p 85.00p 86.20p 474752
14/11/2023 82.70p 84.90p 82.52p 84.80p 584489
13/11/2023 82.60p 83.00p 82.39p 82.70p 425986
10/11/2023 83.00p 83.20p 81.90p 82.40p 363248
09/11/2023 81.40p 83.60p 81.35p 83.30p 782870
08/11/2023 80.70p 81.80p 79.70p 81.50p 197748
07/11/2023 81.40p 81.41p 80.75p 80.80p 54204
06/11/2023 81.80p 82.00p 80.80p 81.50p 268219
03/11/2023 80.30p 81.50p 79.39p 81.50p 607410
02/11/2023 78.00p 79.90p 77.40p 79.60p 645474
01/11/2023 76.20p 77.20p 76.03p 76.60p 641955
31/10/2023 75.90p 76.60p 75.60p 76.60p 647004
30/10/2023 76.10p 77.00p 75.43p 75.80p 586151
27/10/2023 76.10p 76.90p 75.40p 75.40p 301388
26/10/2023 76.00p 76.12p 75.38p 75.80p 707959
25/10/2023 77.40p 78.70p 76.31p 77.00p 246106
24/10/2023 76.60p 78.20p 76.00p 77.90p 762708
23/10/2023 76.80p 77.46p 75.77p 76.10p 232147
20/10/2023 78.20p 78.60p 77.00p 77.10p 375819
19/10/2023 79.40p 79.40p 78.70p 79.20p 411629
18/10/2023 80.50p 82.20p 78.80p 78.80p 293583
17/10/2023 81.30p 81.80p 80.16p 80.30p 323100
16/10/2023 81.60p 82.60p 80.85p 80.90p 363625
13/10/2023 82.70p 82.70p 81.20p 81.20p 604933
12/10/2023 83.40p 83.89p 82.46p 82.90p 496408
11/10/2023 82.80p 83.10p 81.73p 83.00p 236867
10/10/2023 82.30p 83.00p 82.30p 83.00p 297525
09/10/2023 80.70p 82.56p 80.50p 81.60p 1337814
06/10/2023 81.70p 82.40p 81.20p 82.40p 393398
05/10/2023 81.20p 81.99p 80.91p 81.70p 167599
04/10/2023 80.80p 81.89p 80.76p 81.40p 237694
03/10/2023 81.50p 82.31p 81.13p 81.60p 626871
02/10/2023 83.00p 84.30p 82.10p 82.20p 656413
29/09/2023 82.30p 84.50p 82.10p 83.60p 481524
28/09/2023 83.00p 83.00p 81.80p 82.70p 364220
27/09/2023 82.90p 84.90p 82.90p 83.00p 420218
26/09/2023 83.50p 83.70p 83.08p 83.20p 284632
25/09/2023 84.90p 85.00p 83.58p 84.00p 171749
22/09/2023 83.70p 85.90p 83.70p 85.00p 329039
21/09/2023 84.50p 85.30p 84.25p 84.80p 186079
20/09/2023 85.60p 86.10p 85.37p 86.10p 218115
19/09/2023 85.60p 86.30p 84.60p 84.60p 333107
18/09/2023 85.40p 86.10p 85.21p 85.40p 343070
15/09/2023 86.80p 87.10p 85.42p 86.30p 852625
14/09/2023 85.10p 86.80p 84.90p 86.00p 171383
13/09/2023 84.60p 85.27p 84.60p 85.10p 406507
12/09/2023 85.70p 86.02p 85.40p 85.40p 289668
11/09/2023 85.80p 86.12p 85.20p 85.60p 348833
08/09/2023 86.10p 86.91p 85.25p 85.40p 357543
07/09/2023 86.40p 86.60p 86.00p 86.00p 589784
06/09/2023 86.50p 87.60p 86.50p 86.80p 496217
05/09/2023 88.20p 88.20p 87.10p 87.40p 856185
04/09/2023 88.00p 89.90p 87.11p 87.80p 231419
01/09/2023 88.30p 88.70p 87.71p 88.00p 323794
31/08/2023 88.90p 89.70p 88.00p 88.10p 151293
30/08/2023 88.10p 90.00p 87.00p 88.20p 341678
29/08/2023 88.00p 89.60p 86.68p 88.50p 187758
25/08/2023 85.80p 87.10p 85.50p 86.60p 315386
24/08/2023 87.20p 87.60p 86.00p 86.60p 354858
23/08/2023 86.20p 87.30p 86.20p 87.00p 148138
22/08/2023 86.60p 87.02p 86.08p 86.20p 300846
21/08/2023 86.00p 87.56p 85.80p 85.80p 132428
18/08/2023 88.00p 88.26p 86.40p 86.40p 282665
17/08/2023 89.40p 89.60p 88.00p 88.00p 951172
16/08/2023 91.90p 94.20p 91.40p 91.60p 759317
15/08/2023 92.00p 93.90p 91.60p 91.80p 504660
14/08/2023 92.50p 93.70p 92.27p 92.70p 507982
11/08/2023 93.60p 94.20p 92.60p 93.30p 713397
10/08/2023 94.50p 95.20p 94.30p 94.80p 593638
09/08/2023 94.00p 95.90p 93.60p 93.80p 260155
08/08/2023 94.50p 95.40p 93.40p 93.40p 114129
07/08/2023 95.50p 95.90p 94.50p 94.70p 261988
04/08/2023 95.00p 95.80p 94.45p 95.80p 163797
03/08/2023 94.50p 95.34p 93.99p 95.20p 1129672
02/08/2023 96.00p 96.97p 93.99p 95.20p 1908208
01/08/2023 97.00p 97.61p 96.20p 96.70p 925059
31/07/2023 96.50p 98.00p 96.43p 97.10p 279430
28/07/2023 96.50p 98.00p 95.00p 98.00p 406795
27/07/2023 96.10p 97.70p 95.46p 96.80p 308452
26/07/2023 95.10p 97.70p 94.90p 95.30p 149873
25/07/2023 95.80p 96.80p 95.40p 95.80p 548599
24/07/2023 95.50p 96.90p 95.50p 96.00p 697980
21/07/2023 95.80p 97.10p 95.75p 96.80p 333555
20/07/2023 96.00p 96.50p 94.05p 96.50p 693051
19/07/2023 95.30p 97.20p 95.30p 96.60p 427810
18/07/2023 94.20p 95.00p 94.20p 94.70p 385849
17/07/2023 94.50p 94.50p 93.72p 94.00p 448875
14/07/2023 94.70p 95.60p 94.02p 95.00p 297012
13/07/2023 93.60p 95.20p 92.33p 94.60p 800975
12/07/2023 92.30p 94.30p 91.65p 93.70p 519350
11/07/2023 92.40p 92.80p 91.63p 92.00p 333957
10/07/2023 90.00p 91.90p 90.00p 91.80p 358180
07/07/2023 90.10p 92.00p 90.06p 91.00p 356551
06/07/2023 91.60p 93.10p 90.00p 90.10p 653524
05/07/2023 92.40p 94.40p 92.03p 92.30p 303569
04/07/2023 93.70p 94.04p 92.60p 93.90p 384302
03/07/2023 93.80p 95.00p 93.44p 93.90p 195376
30/06/2023 93.80p 94.30p 92.26p 94.00p 648554
29/06/2023 91.70p 94.00p 91.60p 93.60p 521913
28/06/2023 91.50p 93.85p 91.50p 93.80p 139602
27/06/2023 90.90p 91.70p 90.70p 91.70p 221760
26/06/2023 90.00p 91.00p 89.20p 90.40p 242905
23/06/2023 90.30p 90.90p 90.08p 90.40p 353473
22/06/2023 90.40p 91.40p 90.10p 90.90p 293333
21/06/2023 91.00p 92.70p 90.80p 91.30p 446239
20/06/2023 92.50p 93.90p 91.51p 91.70p 450148
19/06/2023 93.10p 93.80p 92.60p 92.70p 545531
16/06/2023 93.70p 94.30p 93.46p 94.00p 372037
15/06/2023 93.40p 95.45p 93.20p 93.70p 689861
14/06/2023 94.40p 94.70p 93.20p 93.90p 535269
13/06/2023 95.00p 95.04p 94.00p 94.30p 317596
12/06/2023 93.60p 95.90p 93.43p 94.25p 383957
09/06/2023 93.50p 93.60p 92.60p 92.65p 678474
08/06/2023 93.00p 93.70p 93.00p 93.50p 379184
07/06/2023 94.00p 95.90p 93.24p 93.50p 786037
06/06/2023 94.30p 96.00p 93.30p 93.85p 382617
05/06/2023 94.90p 95.50p 93.20p 94.20p 538420
02/06/2023 92.50p 95.50p 92.35p 95.30p 386337
01/06/2023 92.60p 92.98p 91.87p 92.60p 994731
31/05/2023 92.00p 92.40p 91.30p 92.00p 2586051
30/05/2023 93.60p 95.40p 92.70p 92.95p 766102
26/05/2023 92.40p 94.60p 91.90p 93.60p 289169
25/05/2023 92.10p 93.20p 91.70p 92.70p 1421244
24/05/2023 93.20p 93.56p 91.80p 92.40p 1130080
23/05/2023 95.70p 96.00p 94.40p 94.65p 413211
22/05/2023 95.10p 95.87p 93.00p 95.85p 260796
19/05/2023 94.70p 95.80p 94.70p 95.40p 162278
18/05/2023 95.00p 95.70p 94.50p 94.60p 93158
17/05/2023 94.40p 94.90p 94.10p 94.25p 123258
16/05/2023 94.60p 95.30p 94.12p 94.40p 582436
15/05/2023 94.40p 95.00p 94.30p 94.70p 597394
12/05/2023 94.00p 94.48p 93.60p 94.00p 1091331
11/05/2023 93.40p 94.20p 92.89p 93.60p 568833
10/05/2023 93.50p 93.60p 92.00p 93.00p 657416
09/05/2023 93.00p 93.27p 92.35p 93.10p 519669
05/05/2023 92.40p 94.30p 92.40p 93.70p 331584
04/05/2023 92.80p 92.90p 91.80p 92.90p 607575
03/05/2023 92.10p 95.60p 92.00p 93.50p 768436
02/05/2023 93.20p 95.30p 92.31p 92.50p 882737
28/04/2023 93.30p 94.40p 92.40p 93.30p 239282
27/04/2023 92.80p 94.00p 92.07p 92.70p 183236
26/04/2023 92.60p 93.30p 90.83p 92.00p 537642

*Close Price adjusted for both dividends and splits