Baillie Gifford UK Growth Trust (BGUK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford UK Growth Trust

Date Open High Low Close* Volume
03/04/2025 176.50p 177.00p 173.50p 174.50p 170615
02/04/2025 178.50p 181.50p 176.50p 179.00p 161162
01/04/2025 180.00p 181.00p 178.50p 180.00p 143071
31/03/2025 178.00p 181.00p 177.00p 178.50p 205859
28/03/2025 180.50p 183.00p 180.00p 181.50p 106377
27/03/2025 181.00p 182.50p 179.50p 181.00p 176220
26/03/2025 182.00p 183.00p 181.00p 181.50p 247341
25/03/2025 180.00p 181.50p 179.00p 181.00p 237435
24/03/2025 181.00p 181.50p 179.36p 180.50p 342979
21/03/2025 180.50p 183.50p 179.00p 179.00p 383317
20/03/2025 182.50p 183.50p 181.12p 182.00p 486092
19/03/2025 181.50p 183.50p 181.00p 183.00p 481316
18/03/2025 181.00p 183.50p 180.50p 181.50p 223174
17/03/2025 180.50p 183.00p 178.50p 182.00p 187117
14/03/2025 180.00p 183.00p 178.50p 182.50p 253510
13/03/2025 179.00p 181.50p 178.50p 180.50p 245242
12/03/2025 179.50p 180.39p 178.50p 180.00p 211581
11/03/2025 182.00p 183.50p 178.50p 179.00p 148473
10/03/2025 184.00p 185.00p 182.00p 182.50p 90969
07/03/2025 184.00p 186.50p 182.00p 184.50p 307634
06/03/2025 187.00p 187.50p 183.13p 186.00p 350037
05/03/2025 187.00p 190.00p 185.00p 186.00p 228984
04/03/2025 188.00p 190.00p 184.00p 185.00p 111326
03/03/2025 190.00p 191.90p 189.00p 189.50p 143768
28/02/2025 189.00p 190.00p 187.50p 189.50p 213149
27/02/2025 190.00p 191.00p 188.00p 189.00p 398594
26/02/2025 190.00p 192.00p 190.00p 191.00p 76981
25/02/2025 190.50p 192.00p 189.55p 190.00p 140077
24/02/2025 192.50p 194.00p 189.16p 190.00p 216754
21/02/2025 193.50p 195.00p 192.00p 192.50p 118856
20/02/2025 194.50p 196.00p 193.00p 193.25p 146055
19/02/2025 194.00p 196.00p 193.00p 194.50p 184064
18/02/2025 195.00p 196.50p 194.00p 195.00p 306464
17/02/2025 196.50p 196.50p 194.00p 195.50p 200870
14/02/2025 195.00p 196.50p 194.00p 194.50p 143297
13/02/2025 196.00p 196.50p 195.00p 195.00p 267826
12/02/2025 195.00p 196.50p 194.50p 196.00p 909170
11/02/2025 195.50p 196.50p 195.00p 195.50p 111665
10/02/2025 195.00p 195.50p 194.00p 195.50p 324812
07/02/2025 194.00p 195.50p 194.00p 195.00p 537658
06/02/2025 195.00p 196.50p 194.46p 196.50p 491542
05/02/2025 194.00p 194.50p 193.48p 194.00p 266363
04/02/2025 192.00p 194.50p 191.75p 194.00p 286365
03/02/2025 193.00p 195.50p 192.00p 193.50p 266145
31/01/2025 195.00p 196.50p 194.00p 196.50p 306244
30/01/2025 192.50p 194.50p 192.04p 194.00p 331834
29/01/2025 192.00p 193.00p 191.00p 192.00p 578810
28/01/2025 182.50p 192.00p 182.00p 191.00p 476310
27/01/2025 181.00p 183.00p 180.50p 182.00p 435119
24/01/2025 184.00p 185.50p 182.61p 184.00p 496005
23/01/2025 182.50p 184.00p 182.50p 183.50p 197302
22/01/2025 183.50p 184.50p 182.50p 183.50p 405672
21/01/2025 180.50p 183.50p 180.50p 183.00p 207577
20/01/2025 182.00p 182.50p 179.50p 181.50p 334723
17/01/2025 180.00p 182.50p 180.00p 180.50p 380420
16/01/2025 178.00p 180.00p 177.25p 179.50p 312299
15/01/2025 173.00p 178.00p 173.00p 176.50p 129277
14/01/2025 171.50p 173.00p 171.00p 171.00p 134328
13/01/2025 174.00p 175.00p 171.50p 173.00p 136022
10/01/2025 174.00p 177.50p 174.00p 174.00p 156815
09/01/2025 174.00p 176.00p 173.37p 175.50p 415084
08/01/2025 176.50p 177.55p 174.50p 175.00p 270929
07/01/2025 178.50p 179.00p 176.00p 177.50p 124389
06/01/2025 179.50p 181.00p 177.00p 181.00p 181091
03/01/2025 180.00p 181.00p 178.77p 180.50p 86554
02/01/2025 180.50p 181.00p 177.50p 180.50p 109804
31/12/2024 177.00p 179.00p 174.93p 178.50p 94242
30/12/2024 178.00p 180.00p 175.07p 177.50p 68665
27/12/2024 179.00p 180.00p 177.50p 179.00p 31619
24/12/2024 179.00p 179.50p 177.11p 179.50p 33359
23/12/2024 176.00p 179.00p 176.00p 178.50p 101426
20/12/2024 175.00p 177.50p 174.87p 177.50p 162954
19/12/2024 176.50p 177.50p 174.50p 177.50p 174572
18/12/2024 178.00p 179.50p 178.00p 179.50p 342333
17/12/2024 179.00p 180.50p 178.00p 178.00p 78686
16/12/2024 180.00p 182.00p 179.00p 180.50p 225954
13/12/2024 181.50p 182.50p 180.00p 180.50p 366294
12/12/2024 179.00p 182.00p 179.00p 181.00p 146567
11/12/2024 179.50p 181.50p 178.00p 181.50p 335926
10/12/2024 181.00p 182.50p 180.00p 180.50p 147227
09/12/2024 183.00p 183.57p 182.00p 182.50p 166459
06/12/2024 181.00p 182.50p 181.00p 182.00p 87402
05/12/2024 181.00p 181.82p 181.00p 181.50p 333677
04/12/2024 180.00p 181.50p 179.42p 181.00p 173450
03/12/2024 180.00p 180.00p 179.30p 179.50p 194893
02/12/2024 178.50p 180.50p 178.50p 178.50p 279322
29/11/2024 177.50p 180.00p 176.52p 179.50p 329636
28/11/2024 177.00p 178.50p 176.73p 177.50p 207927
27/11/2024 176.00p 178.00p 175.50p 176.50p 326160
26/11/2024 176.50p 178.00p 175.50p 176.00p 351597
25/11/2024 177.50p 178.00p 175.25p 177.00p 122675
22/11/2024 173.00p 177.50p 172.50p 177.00p 265527
21/11/2024 173.00p 175.00p 172.00p 173.00p 100842
20/11/2024 173.50p 175.00p 173.00p 173.00p 92383
19/11/2024 175.00p 175.50p 173.50p 174.50p 30151
18/11/2024 175.50p 176.00p 173.50p 174.50p 197182
15/11/2024 173.00p 176.00p 172.50p 174.50p 98513
14/11/2024 174.00p 176.00p 173.00p 176.00p 124911
13/11/2024 175.50p 176.00p 173.00p 175.00p 133395
12/11/2024 175.50p 177.00p 173.50p 174.50p 152908
11/11/2024 175.50p 178.00p 175.50p 177.00p 307624
08/11/2024 176.50p 176.50p 174.00p 176.00p 187956
07/11/2024 177.00p 180.00p 175.87p 176.00p 127925
06/11/2024 178.50p 181.00p 175.50p 177.50p 199257
05/11/2024 176.00p 179.00p 175.50p 177.00p 70239
04/11/2024 174.50p 177.50p 174.45p 177.50p 357981
01/11/2024 176.50p 177.50p 175.37p 177.50p 158654
31/10/2024 178.00p 179.00p 175.00p 177.00p 75739
30/10/2024 176.50p 181.50p 176.02p 178.00p 168128
29/10/2024 179.50p 181.00p 176.50p 178.00p 213579
28/10/2024 179.00p 180.25p 176.50p 180.00p 406045
25/10/2024 180.00p 180.00p 179.00p 179.00p 88346
24/10/2024 179.50p 182.50p 179.50p 179.00p 89657
23/10/2024 180.50p 182.00p 179.00p 179.00p 65069
22/10/2024 178.00p 181.50p 177.40p 180.50p 277521
21/10/2024 180.50p 183.00p 178.00p 179.00p 103250
18/10/2024 181.00p 183.50p 177.66p 182.00p 145138
17/10/2024 178.00p 181.00p 177.00p 181.00p 1336432
16/10/2024 175.50p 180.00p 175.50p 180.00p 134744
15/10/2024 176.00p 177.50p 175.00p 176.00p 155708
14/10/2024 176.00p 176.50p 174.12p 175.00p 459714
11/10/2024 174.00p 176.00p 173.50p 175.00p 172088
10/10/2024 175.50p 178.50p 173.87p 175.00p 337853
09/10/2024 174.50p 177.00p 174.50p 176.00p 89375
08/10/2024 175.50p 177.00p 174.50p 175.50p 214422
07/10/2024 177.00p 179.00p 176.00p 176.00p 294519
04/10/2024 176.00p 179.00p 176.00p 178.50p 125636
03/10/2024 177.50p 180.50p 176.00p 176.00p 102740
02/10/2024 178.00p 179.50p 176.95p 177.00p 230125
01/10/2024 180.00p 181.00p 177.50p 179.00p 145112
30/09/2024 181.00p 181.00p 177.50p 180.50p 161039
27/09/2024 179.50p 181.50p 179.00p 181.00p 229361
26/09/2024 178.00p 181.00p 178.00p 179.50p 168493
25/09/2024 177.50p 178.50p 176.40p 177.50p 70896
24/09/2024 178.00p 180.50p 176.50p 177.50p 287053
23/09/2024 176.00p 179.50p 176.00p 177.50p 297903
20/09/2024 176.00p 179.00p 176.00p 178.50p 295758
19/09/2024 176.00p 179.00p 176.00p 179.00p 135850
18/09/2024 175.50p 177.00p 175.00p 175.00p 67715
17/09/2024 176.00p 178.50p 176.00p 176.00p 210374
16/09/2024 175.00p 176.50p 174.50p 176.00p 181429
13/09/2024 174.50p 176.50p 173.50p 176.50p 281760
12/09/2024 176.00p 176.00p 173.22p 174.00p 160306
11/09/2024 173.00p 174.50p 171.02p 173.00p 155457
10/09/2024 173.00p 173.00p 171.00p 173.00p 43935
09/09/2024 173.00p 174.00p 172.00p 173.50p 196109
06/09/2024 172.00p 175.00p 171.00p 171.50p 287528
05/09/2024 174.00p 175.50p 172.50p 174.00p 195852
04/09/2024 175.00p 175.50p 172.50p 174.50p 128552
03/09/2024 177.50p 179.50p 174.50p 175.00p 128901
02/09/2024 178.50p 180.00p 177.00p 178.00p 210680
30/08/2024 178.00p 179.00p 177.18p 178.50p 134100
29/08/2024 177.00p 178.50p 175.50p 177.50p 273301
28/08/2024 176.50p 178.00p 175.50p 177.00p 180677
27/08/2024 175.50p 178.50p 175.50p 177.50p 136611
23/08/2024 175.00p 178.00p 175.00p 176.00p 300853
22/08/2024 175.00p 176.50p 173.65p 176.00p 172218
21/08/2024 174.50p 175.50p 173.50p 174.50p 547925
20/08/2024 175.00p 176.50p 174.00p 174.00p 95918
19/08/2024 176.00p 176.00p 173.84p 175.50p 236585
16/08/2024 176.50p 176.50p 174.75p 175.50p 205707
15/08/2024 177.00p 179.50p 172.50p 175.50p 299515
14/08/2024 176.50p 178.70p 176.00p 178.25p 190532
13/08/2024 177.00p 177.00p 175.00p 175.50p 106590
12/08/2024 173.00p 176.00p 173.00p 175.00p 225597
09/08/2024 172.00p 174.50p 170.50p 173.00p 179647
08/08/2024 171.50p 174.00p 170.00p 171.50p 138950
07/08/2024 172.00p 175.00p 171.50p 172.50p 139788
06/08/2024 169.50p 171.00p 169.00p 171.00p 766281
05/08/2024 173.00p 173.64p 165.00p 167.00p 499353
02/08/2024 178.50p 180.50p 173.50p 173.50p 184487
01/08/2024 182.50p 183.54p 180.45p 182.00p 81647
31/07/2024 182.50p 183.50p 181.00p 182.00p 144917
30/07/2024 179.00p 182.00p 176.50p 182.00p 204601
29/07/2024 179.00p 180.50p 177.60p 179.00p 237769
26/07/2024 174.50p 179.00p 169.00p 178.50p 241262
25/07/2024 174.00p 176.50p 174.00p 175.00p 108060
24/07/2024 175.00p 177.00p 173.00p 176.00p 246996
23/07/2024 175.50p 176.87p 175.00p 175.50p 151974
22/07/2024 176.00p 177.00p 174.50p 176.50p 188925
19/07/2024 175.00p 178.00p 174.00p 175.50p 161186
18/07/2024 176.00p 178.00p 175.50p 177.00p 174957
17/07/2024 177.00p 177.00p 175.00p 175.00p 226428
16/07/2024 175.00p 176.00p 173.49p 175.50p 326556
15/07/2024 175.00p 176.00p 172.50p 175.00p 179462
12/07/2024 173.00p 175.00p 172.00p 174.75p 538508
11/07/2024 172.50p 173.50p 171.26p 173.00p 220169
10/07/2024 171.50p 172.00p 171.00p 171.50p 190729
09/07/2024 172.50p 173.00p 170.62p 171.00p 103656
08/07/2024 171.50p 175.00p 171.50p 172.00p 340478
05/07/2024 171.00p 175.00p 171.00p 173.00p 417995
04/07/2024 171.00p 172.00p 170.50p 171.00p 280746
03/07/2024 170.00p 171.00p 169.50p 171.00p 224558
02/07/2024 169.00p 171.00p 168.50p 169.00p 74403
01/07/2024 171.00p 172.00p 170.00p 170.50p 180112
28/06/2024 170.00p 171.50p 169.78p 171.00p 270874
27/06/2024 171.00p 171.00p 170.00p 170.00p 165366
26/06/2024 171.50p 171.50p 170.00p 171.50p 225221
25/06/2024 171.00p 172.00p 170.50p 170.50p 575674
24/06/2024 172.00p 172.50p 171.00p 171.50p 108469

*Close Price adjusted for both dividends and splits