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
22/12/2020 138.50p 141.50p 138.18p 141.00p 504910
21/12/2020 140.00p 140.75p 133.00p 138.50p 1439910
18/12/2020 139.50p 141.50p 137.94p 139.50p 908880
17/12/2020 138.50p 139.50p 137.12p 138.50p 818270
16/12/2020 136.50p 138.50p 135.15p 138.00p 1359320
15/12/2020 136.50p 136.50p 134.12p 136.00p 754480
14/12/2020 135.00p 135.50p 134.00p 135.00p 554760
11/12/2020 134.50p 135.50p 131.60p 134.00p 1285500
10/12/2020 137.00p 137.00p 134.25p 135.00p 708250
09/12/2020 136.50p 136.50p 133.18p 134.00p 887690
08/12/2020 135.00p 135.50p 133.89p 134.50p 804020
07/12/2020 134.00p 135.00p 133.00p 134.50p 903660
04/12/2020 133.00p 134.50p 131.50p 133.50p 1278810
03/12/2020 135.00p 136.50p 133.04p 134.50p 671680
02/12/2020 135.50p 135.76p 134.50p 135.50p 657800
01/12/2020 136.00p 136.00p 133.32p 135.50p 907780
30/11/2020 136.00p 136.00p 131.99p 133.50p 461380
27/11/2020 132.50p 134.71p 131.50p 132.50p 1312140
26/11/2020 136.00p 136.00p 132.50p 132.50p 402810
25/11/2020 133.50p 134.28p 131.60p 132.50p 778160
24/11/2020 135.50p 136.00p 133.00p 133.00p 914490
23/11/2020 134.00p 135.00p 134.00p 134.50p 709000
20/11/2020 133.50p 133.50p 131.45p 133.50p 1363920
19/11/2020 131.50p 135.33p 131.50p 133.00p 724200
18/11/2020 132.00p 135.50p 131.79p 132.00p 1065400
17/11/2020 136.50p 136.50p 131.00p 131.50p 1257290
16/11/2020 137.00p 137.00p 136.00p 136.00p 2585160
13/11/2020 136.50p 136.50p 128.50p 135.00p 624810
12/11/2020 135.50p 136.00p 133.25p 135.50p 987550
11/11/2020 135.50p 136.22p 133.50p 134.00p 1384030
10/11/2020 139.00p 139.00p 133.55p 136.00p 1927030
09/11/2020 136.00p 142.00p 136.00p 140.00p 2057740
06/11/2020 130.50p 135.00p 130.50p 134.50p 1741990
05/11/2020 130.00p 133.13p 129.58p 132.50p 1161980
04/11/2020 125.50p 130.00p 124.45p 129.00p 1334250
03/11/2020 122.50p 126.00p 121.25p 125.00p 633750
02/11/2020 119.50p 122.75p 117.50p 121.50p 1065840
30/10/2020 119.00p 120.00p 116.50p 120.00p 1397700
29/10/2020 124.00p 126.50p 116.11p 119.50p 2125760
28/10/2020 126.50p 129.50p 122.95p 124.50p 965550
27/10/2020 131.00p 132.00p 128.70p 130.00p 859940
26/10/2020 131.50p 137.50p 129.00p 130.00p 4851930
23/10/2020 131.50p 132.50p 130.44p 131.50p 498560
22/10/2020 129.50p 131.74p 129.50p 130.50p 592430
21/10/2020 132.00p 132.89p 131.00p 131.50p 922180
20/10/2020 132.50p 133.00p 130.00p 132.00p 1159130
19/10/2020 132.00p 133.50p 131.25p 132.50p 1974240
16/10/2020 131.50p 131.50p 129.30p 130.50p 831960
15/10/2020 131.00p 131.00p 127.63p 129.00p 759680
14/10/2020 130.00p 131.50p 129.50p 131.00p 1231230
13/10/2020 129.50p 131.00p 128.54p 130.00p 772840
12/10/2020 130.50p 130.50p 128.30p 129.50p 1391230
09/10/2020 129.00p 129.79p 127.95p 128.50p 863890
08/10/2020 127.00p 129.00p 126.33p 128.00p 2024090
07/10/2020 126.50p 128.24p 126.00p 128.00p 1991650
06/10/2020 125.50p 127.00p 124.00p 127.00p 1560740
05/10/2020 123.50p 125.68p 120.67p 125.50p 2802750
02/10/2020 122.50p 123.01p 120.00p 122.50p 938820
01/10/2020 123.00p 123.50p 122.00p 123.00p 1353500
30/09/2020 121.50p 122.99p 121.50p 122.00p 795340
29/09/2020 121.00p 121.60p 120.50p 121.00p 1537020
28/09/2020 120.00p 121.00p 119.24p 120.50p 1278200
25/09/2020 119.50p 119.50p 116.70p 118.00p 1493640
24/09/2020 119.50p 120.25p 115.50p 116.00p 1022450
23/09/2020 120.50p 121.00p 119.50p 121.00p 1228670
22/09/2020 119.50p 119.72p 118.50p 119.00p 832180
21/09/2020 120.00p 120.50p 116.50p 118.50p 830030
18/09/2020 118.50p 120.50p 117.90p 119.50p 2499390
17/09/2020 118.50p 119.50p 114.50p 119.00p 545580
16/09/2020 120.00p 120.00p 117.50p 117.50p 1119940
15/09/2020 119.00p 120.00p 118.50p 119.50p 560600
14/09/2020 118.00p 119.00p 117.76p 118.50p 1366070
11/09/2020 117.00p 118.00p 116.50p 117.50p 529850
10/09/2020 116.50p 117.39p 115.50p 117.00p 731890
09/09/2020 115.50p 117.50p 115.00p 116.00p 1236100
08/09/2020 116.00p 117.13p 113.60p 116.50p 695680
07/09/2020 117.50p 117.50p 113.53p 115.50p 548740
04/09/2020 117.50p 118.50p 113.05p 113.50p 813170
03/09/2020 119.50p 119.60p 116.50p 118.50p 1070160
02/09/2020 120.00p 120.00p 117.53p 119.00p 2345060
01/09/2020 120.00p 120.00p 116.50p 117.00p 2180140
28/08/2020 118.50p 119.20p 116.00p 118.00p 1249390
27/08/2020 120.00p 120.00p 116.50p 118.00p 617090
26/08/2020 118.50p 119.50p 117.50p 118.00p 827610
25/08/2020 119.00p 122.00p 114.05p 117.50p 3997300
24/08/2020 117.50p 117.72p 115.16p 117.50p 1010900
21/08/2020 116.00p 116.39p 114.50p 115.00p 510690
20/08/2020 115.50p 116.08p 114.00p 114.50p 447240
19/08/2020 114.00p 116.67p 114.00p 115.75p 521280
18/08/2020 114.00p 116.00p 113.99p 114.25p 621180
17/08/2020 117.50p 118.00p 113.00p 113.00p 640370
14/08/2020 116.00p 117.52p 114.84p 115.00p 785350
13/08/2020 116.00p 116.72p 114.94p 115.50p 836320
12/08/2020 116.00p 116.50p 114.02p 116.00p 4289450
11/08/2020 116.50p 116.57p 113.95p 115.50p 1008260
10/08/2020 114.50p 116.00p 113.00p 113.00p 1116990
07/08/2020 114.50p 114.50p 113.00p 113.50p 853070
06/08/2020 114.50p 116.00p 113.00p 113.00p 695140
05/08/2020 113.50p 114.00p 111.39p 112.50p 758880
04/08/2020 113.50p 113.50p 110.54p 112.00p 389250
03/08/2020 111.50p 112.50p 110.29p 111.50p 470660
31/07/2020 112.50p 112.66p 110.24p 110.50p 742190
30/07/2020 111.50p 113.34p 110.34p 111.00p 603420
29/07/2020 112.50p 113.00p 110.45p 112.00p 1144750
28/07/2020 113.50p 114.47p 110.83p 112.00p 508010
27/07/2020 114.00p 116.45p 110.45p 112.00p 1457790
24/07/2020 114.50p 115.90p 112.00p 113.50p 1546980
23/07/2020 115.50p 117.00p 114.00p 114.00p 819550
22/07/2020 118.00p 118.50p 114.50p 115.00p 863770
21/07/2020 114.00p 117.00p 111.35p 116.00p 2279930
20/07/2020 113.00p 113.00p 110.00p 112.00p 853980
17/07/2020 112.00p 112.50p 111.18p 111.50p 1937530
16/07/2020 111.50p 112.28p 110.50p 111.50p 1034360
15/07/2020 111.00p 111.57p 109.49p 111.00p 572760
14/07/2020 108.50p 111.30p 108.50p 110.00p 822430
13/07/2020 112.50p 113.50p 110.00p 110.00p 977120
10/07/2020 112.50p 112.50p 109.80p 110.50p 1119690
09/07/2020 111.50p 112.50p 108.90p 109.50p 1056000
08/07/2020 112.00p 112.50p 109.00p 109.50p 638380
07/07/2020 112.00p 113.00p 108.50p 110.00p 942240
06/07/2020 110.50p 112.82p 108.17p 111.50p 1246760
03/07/2020 107.00p 107.71p 105.00p 106.50p 1659970
02/07/2020 106.50p 107.92p 105.98p 106.50p 835670
01/07/2020 105.50p 106.02p 103.50p 103.50p 1628470
30/06/2020 103.50p 106.18p 103.50p 104.00p 534240
29/06/2020 105.00p 105.74p 103.50p 105.00p 594160
26/06/2020 106.50p 107.00p 103.00p 104.00p 1832300
25/06/2020 106.00p 106.00p 103.00p 104.00p 588040
24/06/2020 106.00p 107.00p 103.50p 104.50p 835050
23/06/2020 104.00p 108.00p 103.09p 106.00p 1752380
22/06/2020 103.00p 104.93p 102.45p 104.00p 1082880
19/06/2020 101.00p 103.50p 99.63p 100.50p 2611650
18/06/2020 101.50p 101.96p 99.20p 99.60p 918940
17/06/2020 100.00p 101.76p 98.20p 101.00p 2975350
16/06/2020 101.50p 101.50p 98.40p 100.00p 512640
15/06/2020 97.20p 98.95p 95.40p 98.00p 778260
12/06/2020 99.20p 101.00p 95.60p 98.20p 856800
11/06/2020 102.00p 103.00p 99.00p 99.00p 1050110
10/06/2020 104.50p 104.70p 102.00p 102.50p 906280
09/06/2020 104.00p 105.89p 103.50p 104.00p 931780
08/06/2020 106.00p 106.50p 104.95p 105.00p 2063720
05/06/2020 104.50p 106.50p 103.99p 105.50p 4978130
04/06/2020 101.50p 104.50p 101.00p 102.50p 1139060
03/06/2020 102.00p 102.00p 100.00p 102.00p 2704390
02/06/2020 101.00p 101.00p 99.80p 100.50p 1536740
01/06/2020 101.00p 101.00p 99.11p 100.00p 1058180
29/05/2020 99.60p 99.58p 98.56p 98.80p 439830
28/05/2020 99.60p 100.00p 98.72p 99.60p 2508830
27/05/2020 98.00p 99.20p 97.70p 98.00p 6089120
26/05/2020 96.60p 98.00p 93.00p 97.00p 911610
22/05/2020 92.20p 93.00p 89.00p 93.00p 199770
21/05/2020 91.00p 92.20p 89.68p 92.20p 243120
20/05/2020 87.80p 92.00p 87.80p 91.80p 163930
19/05/2020 91.00p 91.00p 87.40p 91.00p 132750
18/05/2020 89.00p 90.00p 85.96p 88.70p 363350
15/05/2020 87.00p 87.00p 84.91p 86.00p 144670
14/05/2020 89.00p 89.00p 84.19p 84.20p 519510
13/05/2020 88.00p 89.00p 86.00p 89.00p 285900
12/05/2020 84.00p 88.00p 83.55p 88.00p 262670
11/05/2020 83.60p 85.00p 82.58p 85.00p 328190
07/05/2020 83.40p 83.50p 81.11p 81.60p 92550
06/05/2020 81.40p 83.19p 80.39p 81.60p 113660
05/05/2020 79.20p 83.00p 79.20p 81.00p 372370
04/05/2020 78.80p 81.84p 78.60p 80.00p 563180
01/05/2020 79.00p 82.90p 79.00p 79.00p 109580
30/04/2020 83.00p 83.80p 81.24p 82.50p 211250
29/04/2020 80.60p 83.20p 80.35p 83.20p 249560
28/04/2020 82.80p 82.80p 79.20p 82.10p 349060
27/04/2020 80.60p 81.39p 80.26p 80.70p 143890
24/04/2020 80.60p 80.60p 78.90p 80.60p 222390
23/04/2020 78.20p 80.58p 78.20p 79.80p 156060
22/04/2020 80.20p 80.60p 77.00p 80.00p 294170
21/04/2020 77.20p 79.80p 77.20p 77.60p 222880
20/04/2020 79.80p 80.80p 77.51p 80.80p 329820
17/04/2020 79.80p 80.00p 77.00p 80.00p 320190
16/04/2020 77.00p 78.36p 76.20p 78.00p 180240
15/04/2020 77.40p 80.00p 76.00p 78.00p 302100
14/04/2020 78.40p 80.80p 78.30p 79.60p 287240
09/04/2020 79.00p 81.00p 77.20p 80.80p 107910
08/04/2020 77.80p 79.60p 75.00p 79.60p 251600
07/04/2020 78.20p 79.80p 75.40p 79.40p 403210
06/04/2020 79.60p 79.60p 75.00p 75.00p 317860
03/04/2020 77.80p 78.00p 74.26p 74.80p 299240
02/04/2020 80.00p 80.00p 75.29p 76.00p 293430
01/04/2020 77.80p 79.80p 76.30p 79.80p 135270
31/03/2020 76.80p 79.80p 75.00p 78.40p 367750
30/03/2020 71.60p 77.00p 71.60p 77.00p 175080
27/03/2020 75.00p 76.00p 72.40p 73.10p 256830
26/03/2020 75.00p 76.80p 74.00p 76.80p 148600
25/03/2020 75.00p 75.43p 72.62p 75.00p 211380
24/03/2020 70.00p 73.00p 68.32p 72.60p 308430
23/03/2020 67.60p 67.60p 62.40p 66.60p 324280
20/03/2020 67.60p 69.60p 63.40p 68.40p 342030
19/03/2020 63.80p 65.00p 60.71p 62.00p 938400
18/03/2020 61.80p 63.80p 59.74p 63.80p 300480
17/03/2020 67.80p 67.80p 61.60p 62.40p 402110
16/03/2020 63.80p 69.34p 59.40p 64.80p 795130
13/03/2020 75.80p 75.80p 69.60p 70.20p 159720
12/03/2020 70.00p 74.27p 69.40p 71.60p 161110
11/03/2020 79.20p 79.20p 73.20p 76.20p 77010

*Close Price adjusted for both dividends and splits