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
10/03/2020 78.80p 79.00p 75.00p 76.80p 339780
09/03/2020 73.00p 77.36p 73.00p 74.20p 255990
06/03/2020 83.60p 85.76p 80.20p 80.20p 279140
05/03/2020 87.80p 87.80p 84.20p 84.40p 105350
04/03/2020 87.40p 88.00p 84.20p 88.00p 144580
03/03/2020 86.00p 88.40p 84.96p 85.00p 180690
02/03/2020 83.00p 84.60p 80.66p 84.40p 203280
28/02/2020 79.60p 82.22p 78.30p 79.50p 505790
27/02/2020 87.00p 87.53p 84.20p 84.20p 1211850
26/02/2020 89.00p 91.60p 87.00p 87.00p 2362440
25/02/2020 92.80p 93.40p 90.00p 90.00p 175970
24/02/2020 92.20p 94.20p 89.60p 94.20p 409990
21/02/2020 92.40p 94.80p 92.40p 94.60p 117940
20/02/2020 95.00p 95.00p 93.46p 95.00p 241100
19/02/2020 94.80p 94.80p 92.42p 94.80p 160340
18/02/2020 94.00p 94.00p 92.99p 94.00p 229300
17/02/2020 95.20p 95.20p 93.58p 93.80p 157990
14/02/2020 94.60p 95.20p 93.09p 93.50p 297840
13/02/2020 94.60p 94.60p 93.18p 94.60p 75280
12/02/2020 94.60p 94.60p 93.80p 94.60p 578490
11/02/2020 94.40p 94.40p 92.00p 94.20p 167750
10/02/2020 95.00p 95.00p 92.20p 93.00p 253630
07/02/2020 95.00p 95.40p 93.93p 95.00p 178370
06/02/2020 94.00p 95.00p 93.13p 95.00p 258470
05/02/2020 94.60p 94.80p 92.31p 94.80p 195930
04/02/2020 92.20p 94.00p 92.14p 93.60p 285510
03/02/2020 92.00p 94.00p 91.80p 93.20p 353710
31/01/2020 91.80p 94.60p 91.80p 94.60p 31800
30/01/2020 95.00p 95.00p 92.00p 93.40p 111290
29/01/2020 94.60p 95.60p 92.60p 95.40p 155580
28/01/2020 94.20p 94.60p 91.60p 94.60p 137570
27/01/2020 92.00p 94.40p 91.80p 94.40p 142760
24/01/2020 95.00p 95.25p 94.00p 94.80p 342190
23/01/2020 93.60p 95.00p 93.00p 94.80p 306780
22/01/2020 92.40p 94.00p 92.02p 93.60p 308150
21/01/2020 91.00p 92.20p 91.00p 92.20p 116240
20/01/2020 92.80p 92.80p 90.80p 91.80p 152570
17/01/2020 92.60p 92.80p 90.60p 92.80p 126500
16/01/2020 88.60p 92.60p 88.60p 90.60p 175090
15/01/2020 91.40p 92.20p 90.16p 92.20p 662360
14/01/2020 90.20p 91.80p 88.60p 91.40p 298510
13/01/2020 90.20p 90.40p 88.40p 90.40p 1400500
10/01/2020 90.20p 90.20p 88.40p 89.60p 362330
09/01/2020 90.20p 90.20p 88.40p 88.40p 166830
08/01/2020 89.00p 90.06p 88.40p 88.40p 283730
07/01/2020 90.60p 90.60p 88.60p 88.60p 264210
06/01/2020 89.40p 90.60p 88.60p 88.60p 424800
03/01/2020 90.40p 91.60p 89.40p 90.20p 394510
02/01/2020 88.00p 92.40p 87.88p 91.50p 741290
31/12/2019 88.00p 89.50p 88.00p 88.80p 20040
30/12/2019 88.00p 89.53p 88.00p 88.90p 205250
27/12/2019 89.80p 89.80p 88.00p 88.90p 181770
24/12/2019 89.40p 89.40p 88.00p 88.80p 145880
23/12/2019 89.00p 89.80p 87.46p 89.00p 117960
20/12/2019 89.20p 89.71p 87.20p 87.40p 963310
19/12/2019 87.20p 89.10p 87.20p 88.40p 143040
18/12/2019 86.80p 88.20p 86.80p 87.70p 243760
17/12/2019 85.00p 88.20p 85.00p 88.20p 347610
16/12/2019 85.40p 86.80p 85.00p 86.80p 692470
13/12/2019 86.80p 86.80p 84.26p 85.40p 211740
12/12/2019 85.80p 86.00p 84.40p 86.00p 37470
11/12/2019 84.80p 85.80p 84.00p 84.00p 174660
10/12/2019 85.60p 87.08p 85.00p 85.00p 142610
09/12/2019 87.60p 87.60p 85.60p 86.10p 86360
06/12/2019 87.40p 87.40p 84.20p 84.20p 107430
05/12/2019 87.60p 87.60p 85.80p 86.60p 99190
04/12/2019 87.00p 87.20p 85.60p 86.20p 123360
03/12/2019 87.20p 87.20p 85.60p 86.50p 75090
02/12/2019 87.00p 88.00p 86.00p 86.10p 181960
29/11/2019 85.80p 86.84p 85.80p 86.60p 542800
28/11/2019 85.40p 86.20p 85.40p 85.80p 349760
27/11/2019 85.80p 85.80p 85.00p 85.80p 253450
26/11/2019 85.60p 85.80p 84.60p 85.80p 138930
25/11/2019 84.20p 85.60p 83.68p 85.00p 343610
22/11/2019 84.60p 85.40p 84.01p 84.60p 61470
21/11/2019 85.20p 85.20p 83.61p 84.50p 77900
20/11/2019 84.20p 85.60p 83.60p 84.50p 119400
19/11/2019 85.40p 85.60p 84.32p 84.70p 77060
18/11/2019 83.80p 85.00p 83.80p 84.50p 41800
15/11/2019 83.80p 85.17p 83.60p 84.20p 107620
14/11/2019 85.60p 85.80p 83.20p 83.20p 2558290
13/11/2019 84.20p 85.60p 84.20p 85.40p 104460
12/11/2019 85.60p 85.80p 84.68p 85.80p 141270
11/11/2019 84.40p 85.40p 83.88p 84.60p 148960
08/11/2019 84.60p 85.40p 84.00p 85.40p 141410
07/11/2019 84.00p 85.00p 83.96p 85.00p 181520
06/11/2019 83.40p 84.40p 83.40p 84.20p 74550
05/11/2019 84.20p 85.00p 83.73p 84.30p 97960
04/11/2019 84.40p 84.40p 83.29p 84.20p 120050
01/11/2019 83.80p 84.39p 83.20p 83.80p 435730
31/10/2019 84.80p 84.80p 82.60p 83.80p 99370
30/10/2019 83.40p 84.60p 83.38p 83.40p 194920
29/10/2019 83.40p 84.47p 82.98p 84.00p 109490
28/10/2019 83.00p 84.85p 83.00p 84.80p 173930
25/10/2019 83.40p 84.07p 83.27p 83.80p 957260
24/10/2019 83.40p 83.60p 83.06p 83.30p 175580
23/10/2019 82.40p 83.40p 82.20p 82.90p 76310
22/10/2019 82.00p 83.40p 82.00p 83.00p 802050
21/10/2019 82.20p 82.80p 81.80p 82.10p 252800
18/10/2019 81.40p 82.60p 80.80p 80.80p 700230
17/10/2019 83.00p 83.00p 81.12p 82.20p 422600
16/10/2019 81.00p 82.00p 81.00p 82.00p 435780
15/10/2019 81.60p 82.40p 80.80p 80.80p 124760
14/10/2019 81.60p 82.51p 81.40p 82.20p 109730
11/10/2019 83.20p 83.20p 81.52p 82.60p 394100
10/10/2019 81.20p 83.80p 81.20p 82.40p 339170
09/10/2019 79.00p 80.20p 78.40p 80.00p 113590
08/10/2019 79.00p 80.20p 78.73p 80.00p 55730
07/10/2019 79.60p 82.00p 79.60p 80.00p 184020
04/10/2019 79.60p 80.20p 78.52p 79.00p 165160
03/10/2019 79.00p 79.67p 78.20p 78.80p 244920
02/10/2019 80.60p 81.00p 79.00p 79.60p 87020
01/10/2019 82.80p 82.80p 81.00p 81.30p 194180
30/09/2019 81.40p 81.40p 80.80p 81.00p 49120
27/09/2019 81.60p 82.60p 80.80p 81.80p 61160
26/09/2019 80.60p 82.05p 80.40p 81.00p 1868390
25/09/2019 80.00p 80.80p 79.00p 80.40p 131660
24/09/2019 80.60p 81.20p 80.60p 81.20p 43480
23/09/2019 80.80p 81.80p 80.60p 81.20p 66740
20/09/2019 81.20p 82.60p 81.00p 82.00p 543890
19/09/2019 81.00p 82.40p 81.00p 81.40p 162570
18/09/2019 82.00p 82.40p 80.60p 81.60p 74110
17/09/2019 80.60p 81.40p 80.01p 81.20p 105020
16/09/2019 82.00p 82.00p 80.00p 81.40p 1742420
13/09/2019 80.60p 82.00p 80.60p 81.20p 20790
12/09/2019 80.80p 82.00p 80.40p 81.00p 1009330
11/09/2019 80.20p 81.00p 80.01p 80.40p 103630
10/09/2019 80.20p 80.52p 79.60p 80.20p 299160
09/09/2019 79.80p 80.60p 79.77p 80.00p 479610
06/09/2019 79.80p 80.80p 79.80p 79.90p 233020
05/09/2019 79.00p 79.40p 78.52p 79.20p 442580
04/09/2019 79.20p 79.20p 78.20p 78.80p 72660
03/09/2019 79.00p 79.00p 77.95p 78.00p 148570
02/09/2019 79.00p 79.00p 77.20p 78.00p 103650
30/08/2019 77.40p 78.00p 76.95p 77.00p 355740
29/08/2019 77.00p 79.20p 76.30p 77.00p 31040
28/08/2019 76.60p 77.00p 76.40p 76.40p 475580
27/08/2019 76.20p 77.20p 76.02p 76.60p 336810
23/08/2019 77.00p 78.16p 76.20p 76.20p 63480
22/08/2019 77.20p 78.00p 76.86p 77.60p 153460
21/08/2019 76.60p 78.02p 76.60p 77.50p 677070
20/08/2019 77.20p 77.92p 76.20p 77.10p 347040
19/08/2019 77.60p 78.20p 77.23p 78.00p 204830
16/08/2019 77.20p 77.60p 76.62p 77.00p 120450
15/08/2019 77.60p 77.75p 74.81p 76.70p 166750
14/08/2019 78.80p 79.32p 77.00p 77.60p 251220
13/08/2019 79.40p 79.70p 78.40p 79.70p 189110
12/08/2019 79.60p 80.35p 78.40p 79.40p 181830
09/08/2019 79.20p 80.20p 79.20p 79.60p 399980
08/08/2019 79.20p 80.10p 79.01p 80.10p 489610
07/08/2019 79.80p 80.00p 78.72p 80.00p 144440
06/08/2019 78.80p 79.80p 78.60p 79.20p 297280
05/08/2019 79.20p 79.84p 78.80p 79.00p 154070
02/08/2019 81.60p 81.60p 80.60p 81.00p 333870
01/08/2019 83.60p 83.60p 81.60p 81.60p 148600
31/07/2019 82.40p 83.20p 81.60p 81.90p 124640
30/07/2019 82.90p 82.90p 82.24p 82.50p 66660
29/07/2019 82.40p 83.40p 81.90p 82.80p 316110
26/07/2019 82.20p 83.60p 81.90p 82.60p 63440
25/07/2019 82.00p 83.12p 81.80p 81.80p 260850
24/07/2019 82.61p 82.61p 81.69p 81.90p 28620
23/07/2019 82.20p 82.20p 81.70p 81.70p 45580
22/07/2019 81.70p 82.14p 81.42p 81.50p 136040
19/07/2019 81.80p 81.80p 81.40p 81.80p 27600
18/07/2019 83.20p 83.20p 81.40p 81.40p 536610
17/07/2019 82.20p 83.18p 81.80p 81.80p 64030
16/07/2019 82.20p 83.30p 82.00p 82.70p 539220
15/07/2019 83.80p 83.80p 82.10p 83.80p 109610
12/07/2019 82.00p 83.20p 81.40p 82.20p 1684060
11/07/2019 81.80p 82.17p 81.80p 81.80p 144180
10/07/2019 83.60p 83.60p 81.60p 82.00p 233120
09/07/2019 82.60p 82.70p 81.60p 82.10p 1427830
08/07/2019 82.40p 82.80p 81.82p 82.40p 211270
05/07/2019 82.60p 82.80p 82.46p 82.60p 488570
04/07/2019 83.40p 83.40p 82.56p 82.90p 30580
03/07/2019 82.80p 83.40p 82.54p 83.20p 498130
02/07/2019 82.50p 82.80p 82.43p 82.70p 61120
01/07/2019 83.00p 83.00p 82.49p 83.00p 458220
28/06/2019 82.40p 82.40p 81.62p 82.40p 128790
27/06/2019 82.40p 82.40p 81.00p 81.80p 378020
26/06/2019 81.00p 81.79p 81.00p 81.50p 73320
25/06/2019 81.60p 81.80p 80.00p 81.80p 475490
24/06/2019 81.40p 82.20p 81.40p 81.40p 208230
21/06/2019 82.20p 82.80p 81.40p 82.80p 173480
20/06/2019 81.60p 81.60p 81.02p 81.50p 104060
19/06/2019 81.20p 81.57p 80.00p 80.90p 194320
18/06/2019 80.20p 81.60p 80.20p 81.50p 673140
17/06/2019 80.60p 80.60p 80.20p 80.20p 481620
14/06/2019 80.80p 80.80p 79.80p 80.80p 200950
13/06/2019 79.80p 80.40p 79.80p 80.20p 266520
12/06/2019 80.20p 80.60p 79.85p 80.40p 35990
11/06/2019 81.40p 81.56p 80.60p 80.60p 315330
10/06/2019 80.80p 80.92p 80.62p 80.80p 825370
07/06/2019 80.00p 80.30p 79.27p 80.30p 49970
06/06/2019 79.00p 80.00p 78.81p 80.00p 275480
05/06/2019 79.20p 80.07p 78.80p 78.80p 380510
04/06/2019 77.80p 79.70p 77.80p 79.70p 122350
03/06/2019 77.60p 79.20p 77.60p 78.00p 1424560
31/05/2019 78.00p 78.20p 77.60p 77.60p 272750
30/05/2019 78.00p 79.00p 78.00p 79.00p 46670

*Close Price adjusted for both dividends and splits