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
29/05/2019 79.40p 79.80p 78.00p 78.50p 3812450
28/05/2019 79.40p 80.19p 79.40p 79.40p 35120
24/05/2019 79.20p 79.86p 78.98p 79.60p 189250
23/05/2019 78.40p 79.14p 78.20p 78.70p 154980
22/05/2019 79.80p 80.00p 79.20p 79.60p 378160
21/05/2019 79.60p 81.20p 79.23p 79.50p 228770
20/05/2019 79.60p 80.09p 79.09p 79.40p 96060
17/05/2019 80.40p 81.00p 79.32p 80.40p 107020
16/05/2019 80.40p 80.70p 79.89p 80.70p 159440
15/05/2019 78.80p 79.90p 78.72p 79.90p 167860
14/05/2019 78.80p 79.30p 77.84p 79.30p 144790
13/05/2019 79.60p 79.80p 77.80p 78.60p 300250
10/05/2019 80.40p 81.00p 79.40p 79.40p 713080
09/05/2019 80.80p 81.20p 79.60p 80.40p 270410
08/05/2019 81.40p 81.60p 81.00p 81.40p 253770
07/05/2019 82.80p 82.80p 81.40p 81.50p 174740
03/05/2019 83.20p 83.20p 82.70p 82.70p 1213250
02/05/2019 83.20p 83.40p 82.48p 83.40p 129510
01/05/2019 83.60p 83.60p 83.20p 83.20p 491200
30/04/2019 82.80p 83.20p 82.80p 83.20p 750700
29/04/2019 82.80p 83.40p 82.52p 83.30p 432200
26/04/2019 82.60p 82.80p 82.01p 82.60p 1914180
25/04/2019 83.40p 84.00p 82.80p 83.30p 824010
24/04/2019 83.20p 84.00p 83.20p 84.00p 201490
23/04/2019 83.60p 84.10p 82.80p 84.10p 374130
18/04/2019 83.05p 83.78p 83.05p 83.60p 243000
17/04/2019 83.20p 84.00p 82.80p 83.40p 4136100
16/04/2019 82.20p 83.40p 82.20p 83.20p 250860
15/04/2019 82.60p 83.00p 82.20p 82.20p 149760
12/04/2019 82.20p 82.80p 81.64p 82.80p 111480
11/04/2019 81.00p 82.20p 81.00p 81.60p 116210
10/04/2019 82.00p 82.00p 81.22p 81.40p 670180
09/04/2019 81.80p 82.26p 81.24p 81.90p 985730
08/04/2019 81.00p 81.80p 80.47p 81.70p 536060
05/04/2019 80.20p 81.20p 79.96p 81.20p 686760
04/04/2019 80.20p 81.00p 80.00p 80.40p 422870
03/04/2019 80.00p 80.80p 79.75p 80.80p 320390
02/04/2019 80.20p 80.40p 78.96p 80.20p 975350
01/04/2019 80.20p 80.20p 78.96p 79.60p 90890
29/03/2019 79.40p 79.80p 78.60p 79.60p 341090
28/03/2019 79.20p 79.20p 78.48p 79.00p 350700
27/03/2019 78.80p 79.20p 77.80p 78.70p 405300
26/03/2019 79.60p 79.60p 77.60p 78.60p 348000
25/03/2019 79.00p 79.60p 78.61p 78.80p 133100
22/03/2019 81.00p 81.60p 78.40p 79.10p 291760
21/03/2019 81.60p 81.80p 81.00p 81.40p 449440
20/03/2019 81.60p 81.80p 81.10p 81.40p 611670
19/03/2019 81.00p 81.84p 80.83p 81.70p 550780
18/03/2019 80.40p 80.70p 80.23p 80.70p 2966880
15/03/2019 80.00p 80.40p 79.60p 80.40p 422830
14/03/2019 80.60p 80.60p 79.60p 79.90p 381490
13/03/2019 80.60p 80.60p 80.01p 80.30p 85150
12/03/2019 80.20p 80.40p 80.04p 80.20p 831470
11/03/2019 79.40p 79.80p 78.80p 79.80p 226280
08/03/2019 79.20p 80.00p 79.00p 80.00p 549300
07/03/2019 80.60p 80.60p 79.41p 79.70p 635080
06/03/2019 80.40p 80.80p 80.20p 80.60p 942500
05/03/2019 80.80p 81.20p 80.40p 80.60p 442700
04/03/2019 81.40p 81.50p 80.49p 81.50p 182260
01/03/2019 81.40p 82.20p 80.24p 82.20p 361810
28/02/2019 80.60p 80.70p 80.00p 80.70p 39610
27/02/2019 80.87p 81.28p 80.60p 80.90p 100900
26/02/2019 81.20p 81.61p 80.90p 81.40p 75590
25/02/2019 81.21p 82.00p 81.21p 82.00p 116200
22/02/2019 81.60p 81.60p 80.62p 81.50p 173530
21/02/2019 80.80p 81.20p 80.41p 81.00p 180150
20/02/2019 80.60p 80.95p 80.40p 80.90p 191820
19/02/2019 80.20p 81.00p 80.00p 80.20p 264390
18/02/2019 80.00p 80.82p 80.00p 80.60p 149710
15/02/2019 79.24p 80.20p 79.24p 80.20p 103450
14/02/2019 79.60p 79.61p 78.60p 79.60p 375450
13/02/2019 78.80p 79.46p 78.16p 78.60p 167150
12/02/2019 77.80p 79.60p 77.80p 78.60p 1983780
11/02/2019 79.60p 79.60p 78.25p 78.90p 1553100
08/02/2019 78.60p 79.00p 77.80p 79.00p 719210
07/02/2019 80.60p 81.00p 78.61p 80.00p 198820
06/02/2019 80.20p 80.40p 80.09p 80.40p 79470
05/02/2019 80.20p 80.60p 79.80p 80.60p 1122530
04/02/2019 79.60p 80.08p 79.20p 79.50p 885200
01/02/2019 79.80p 80.80p 78.70p 80.30p 169780
31/01/2019 79.60p 79.60p 78.30p 79.60p 271490
30/01/2019 78.40p 79.09p 77.86p 78.40p 138720
29/01/2019 78.00p 78.29p 77.80p 78.00p 75960
28/01/2019 78.80p 78.80p 77.60p 77.60p 509930
25/01/2019 78.40p 78.90p 78.25p 78.90p 1014920
24/01/2019 77.60p 78.24p 77.60p 78.00p 60750
23/01/2019 78.60p 78.60p 77.65p 78.20p 110830
22/01/2019 78.80p 78.98p 77.91p 78.70p 275900
21/01/2019 78.53p 79.20p 78.53p 79.20p 59270
18/01/2019 78.27p 79.19p 78.27p 78.80p 124570
17/01/2019 78.00p 78.55p 78.00p 78.00p 138050
16/01/2019 78.40p 79.13p 78.29p 78.70p 173710
15/01/2019 79.00p 79.44p 78.70p 79.00p 2513980
14/01/2019 79.80p 80.00p 78.80p 79.00p 91810
11/01/2019 80.00p 81.40p 80.00p 81.40p 35470
10/01/2019 79.40p 80.00p 79.00p 80.00p 91410
09/01/2019 79.40p 79.60p 79.12p 79.40p 69420
08/01/2019 79.00p 79.20p 78.18p 79.20p 150330
07/01/2019 77.80p 78.28p 77.36p 78.20p 1041970
04/01/2019 76.40p 77.80p 75.99p 77.80p 52480
03/01/2019 76.40p 76.80p 75.40p 75.40p 185320
02/01/2019 76.60p 78.60p 76.60p 78.60p 218860
31/12/2018 79.20p 79.20p 78.13p 78.70p 11940
28/12/2018 78.20p 78.29p 77.40p 77.40p 175740
27/12/2018 78.00p 79.00p 77.59p 79.00p 80280
24/12/2018 77.80p 79.40p 77.80p 79.40p 66660
21/12/2018 79.20p 79.40p 77.63p 77.80p 105780
20/12/2018 79.60p 79.60p 77.80p 79.40p 455090
19/12/2018 79.20p 80.00p 79.00p 79.60p 132070
18/12/2018 79.20p 79.82p 78.60p 79.20p 110880
17/12/2018 80.00p 80.80p 79.60p 79.60p 138660
14/12/2018 80.00p 80.40p 78.60p 80.40p 212410
13/12/2018 81.00p 81.00p 79.20p 80.60p 142940
12/12/2018 79.66p 80.59p 79.60p 80.30p 167760
11/12/2018 80.00p 80.60p 79.10p 79.60p 129870
10/12/2018 80.00p 80.34p 79.00p 79.20p 344330
07/12/2018 82.00p 82.00p 80.20p 81.20p 113590
06/12/2018 81.40p 81.84p 80.20p 80.80p 131320
05/12/2018 82.60p 82.80p 81.40p 82.80p 110180
04/12/2018 83.20p 83.60p 82.60p 83.10p 117160
03/12/2018 82.60p 84.33p 82.60p 83.40p 163970
30/11/2018 82.40p 82.40p 82.08p 82.20p 384690
29/11/2018 82.40p 82.40p 82.28p 82.40p 95000
28/11/2018 81.60p 81.94p 81.41p 81.60p 110020
27/11/2018 81.60p 81.94p 81.60p 81.60p 70510
26/11/2018 81.80p 82.20p 81.60p 81.60p 73400
23/11/2018 82.20p 82.20p 81.60p 81.60p 23510
22/11/2018 81.20p 81.80p 80.40p 81.80p 624900
21/11/2018 80.60p 81.60p 80.23p 81.60p 165640
20/11/2018 81.40p 81.40p 79.80p 80.20p 141790
19/11/2018 82.40p 82.74p 81.70p 81.70p 58680
16/11/2018 81.80p 82.10p 81.80p 82.10p 984960
15/11/2018 81.20p 83.40p 81.20p 83.40p 288520
14/11/2018 80.60p 81.52p 80.20p 81.40p 161500
13/11/2018 81.40p 81.60p 81.00p 81.60p 109250
12/11/2018 82.80p 84.04p 81.40p 81.80p 304110
09/11/2018 82.20p 83.24p 82.20p 82.80p 130960
08/11/2018 83.60p 83.60p 82.50p 83.30p 139060
07/11/2018 82.00p 82.80p 81.82p 82.80p 248180
06/11/2018 82.60p 83.20p 81.60p 81.60p 114840
05/11/2018 83.00p 83.36p 83.00p 83.00p 134250
02/11/2018 84.00p 84.20p 83.00p 83.00p 357390
01/11/2018 84.00p 84.00p 82.40p 83.00p 458290
31/10/2018 82.40p 84.20p 82.04p 83.80p 134660
30/10/2018 80.80p 82.40p 80.40p 82.40p 116420
29/10/2018 81.80p 82.40p 80.93p 82.40p 64010
26/10/2018 80.00p 80.44p 79.80p 80.00p 95760
25/10/2018 81.00p 81.60p 77.75p 81.00p 1162000
24/10/2018 82.00p 82.20p 81.40p 82.20p 137870
23/10/2018 82.80p 82.80p 81.20p 82.00p 82750
22/10/2018 83.20p 83.59p 83.00p 83.20p 60830
19/10/2018 84.60p 84.60p 82.40p 83.40p 194760
18/10/2018 83.40p 84.00p 82.95p 84.00p 243090
17/10/2018 84.40p 84.60p 83.40p 83.60p 151170
16/10/2018 83.20p 85.60p 82.87p 85.60p 196460
15/10/2018 82.80p 83.20p 82.32p 82.70p 351100
12/10/2018 82.40p 82.93p 82.13p 82.80p 100270
11/10/2018 81.40p 82.72p 81.40p 81.40p 261530
10/10/2018 85.80p 85.80p 83.60p 84.00p 138880
09/10/2018 86.00p 86.05p 84.61p 85.10p 135780
08/10/2018 87.80p 88.10p 86.40p 86.40p 129360
05/10/2018 88.60p 88.76p 88.20p 88.60p 43240
04/10/2018 89.80p 90.16p 88.40p 88.40p 103160
03/10/2018 90.36p 90.36p 89.85p 90.10p 817200
02/10/2018 90.00p 90.40p 90.00p 90.40p 144750
01/10/2018 90.20p 90.60p 90.06p 90.60p 91980
28/09/2018 90.80p 91.20p 89.78p 90.80p 296570
27/09/2018 90.80p 91.20p 90.80p 91.20p 258250
26/09/2018 90.80p 91.20p 89.60p 91.20p 578150
25/09/2018 90.20p 90.60p 89.20p 90.60p 178290
24/09/2018 90.20p 90.27p 89.20p 90.20p 128540
21/09/2018 90.80p 90.80p 89.50p 90.80p 113740
20/09/2018 89.40p 89.80p 89.40p 89.80p 63280
19/09/2018 89.40p 90.23p 89.00p 89.40p 43020
18/09/2018 89.00p 89.40p 88.40p 89.40p 116340
17/09/2018 88.80p 89.44p 88.60p 89.00p 72890
14/09/2018 88.60p 89.60p 88.40p 89.60p 94380
13/09/2018 88.20p 89.20p 88.20p 88.40p 55650
12/09/2018 88.20p 88.65p 88.20p 88.50p 92480
11/09/2018 88.40p 88.80p 88.20p 88.20p 86110
10/09/2018 88.20p 89.10p 88.20p 88.70p 41720
07/09/2018 89.40p 90.08p 88.40p 89.40p 149230
06/09/2018 90.20p 90.69p 89.20p 89.40p 223650
05/09/2018 90.80p 91.40p 90.00p 90.20p 220380
04/09/2018 91.40p 92.48p 90.80p 91.10p 161980
03/09/2018 91.20p 91.89p 91.00p 91.40p 112210
31/08/2018 92.40p 92.40p 91.00p 91.20p 243280
30/08/2018 92.20p 92.40p 91.80p 92.40p 426200
29/08/2018 93.00p 93.04p 92.00p 92.50p 179630
28/08/2018 92.20p 92.60p 91.61p 92.60p 51080
24/08/2018 91.75p 91.82p 91.60p 91.80p 54270
23/08/2018 91.80p 92.00p 91.44p 91.60p 73070
22/08/2018 91.00p 91.80p 90.01p 91.80p 140030
21/08/2018 90.20p 90.60p 90.09p 90.60p 229340
20/08/2018 90.20p 90.40p 89.60p 90.40p 214190
17/08/2018 89.60p 90.60p 88.85p 89.60p 392580
16/08/2018 90.20p 90.20p 89.00p 89.00p 182670
15/08/2018 90.60p 91.20p 88.60p 88.60p 97880
14/08/2018 92.40p 92.40p 90.95p 91.00p 110160
13/08/2018 91.40p 91.60p 91.00p 91.50p 327230

*Close Price adjusted for both dividends and splits