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
23/10/2017 175.75p 177.00p 175.50p 176.50p 75060
20/10/2017 177.00p 177.00p 175.00p 175.25p 103381
19/10/2017 175.00p 175.50p 174.50p 175.50p 76578
18/10/2017 175.75p 176.50p 175.04p 175.75p 127511
17/10/2017 175.50p 175.50p 174.31p 174.75p 110710
16/10/2017 175.75p 175.75p 174.07p 175.00p 72821
13/10/2017 174.00p 176.00p 174.00p 176.00p 183242
12/10/2017 176.00p 176.50p 175.00p 175.00p 9392
11/10/2017 176.00p 176.00p 175.00p 175.50p 13379
10/10/2017 175.50p 175.50p 175.00p 175.00p 37227
09/10/2017 175.50p 176.00p 175.50p 175.50p 26053
06/10/2017 175.75p 175.75p 175.00p 175.00p 25437
05/10/2017 175.00p 175.75p 174.50p 175.00p 70923
04/10/2017 175.50p 175.75p 174.50p 175.00p 72884
03/10/2017 174.00p 175.75p 173.75p 175.00p 103823
02/10/2017 174.00p 174.75p 174.00p 174.50p 47562
29/09/2017 172.00p 172.75p 172.00p 172.25p 17442
28/09/2017 171.00p 171.75p 171.00p 171.75p 47484
27/09/2017 172.00p 172.00p 171.00p 172.00p 121770
26/09/2017 169.50p 171.00p 169.00p 171.00p 105882
25/09/2017 171.25p 171.25p 169.50p 170.00p 55769
22/09/2017 170.00p 170.00p 170.00p 170.00p 1285
21/09/2017 169.75p 170.25p 169.75p 170.00p 33293
20/09/2017 170.25p 170.25p 170.00p 170.00p 58567
19/09/2017 169.00p 169.00p 169.00p 169.00p 1170
18/09/2017 169.75p 169.75p 168.25p 168.50p 22866
15/09/2017 168.00p 168.75p 167.25p 168.75p 4986
14/09/2017 172.00p 172.00p 169.50p 169.50p 27151
13/09/2017 171.50p 171.50p 169.50p 171.50p 28612
12/09/2017 172.00p 172.00p 170.50p 170.50p 51503
11/09/2017 172.00p 172.00p 170.25p 170.25p 1801
08/09/2017 170.00p 170.00p 169.50p 169.75p 4648
07/09/2017 170.25p 170.38p 170.25p 170.38p 13151
06/09/2017 168.75p 170.12p 168.75p 170.12p 9309
05/09/2017 171.00p 171.00p 168.75p 169.75p 28026
04/09/2017 170.00p 172.00p 170.00p 171.00p 71852
01/09/2017 171.50p 171.75p 171.50p 171.75p 20433
31/08/2017 171.00p 171.75p 171.00p 171.25p 39446
30/08/2017 172.00p 172.00p 170.00p 170.25p 40492
29/08/2017 173.50p 173.50p 168.75p 171.50p 48391
25/08/2017 171.25p 173.00p 171.25p 172.00p 18444
24/08/2017 171.00p 172.50p 171.00p 172.00p 138751
23/08/2017 171.00p 171.25p 170.75p 171.00p 86727
22/08/2017 171.00p 171.25p 170.50p 170.88p 47358
21/08/2017 171.00p 171.75p 170.62p 170.62p 24302
18/08/2017 170.50p 171.75p 170.50p 171.00p 22290
17/08/2017 172.75p 174.75p 172.50p 172.50p 68094
16/08/2017 175.00p 175.00p 173.50p 174.13p 20768
15/08/2017 172.00p 173.75p 172.00p 172.25p 33382
14/08/2017 173.00p 173.25p 172.00p 172.00p 2302
11/08/2017 171.00p 171.00p 171.00p 171.00p 400
10/08/2017 172.50p 172.75p 171.00p 171.50p 21450
09/08/2017 173.25p 173.75p 173.25p 173.75p 5341
08/08/2017 174.00p 175.00p 174.00p 174.75p 11101
07/08/2017 174.00p 174.00p 174.00p 174.00p 5102
04/08/2017 174.25p 174.25p 173.87p 173.87p 58
03/08/2017 171.50p 173.75p 171.50p 172.87p 25515
02/08/2017 172.25p 172.75p 171.50p 172.00p 46572
01/08/2017 172.00p 173.00p 172.00p 172.25p 51377
31/07/2017 171.00p 172.50p 171.00p 171.50p 86240
28/07/2017 171.50p 171.50p 170.00p 170.00p 47826
27/07/2017 171.25p 172.00p 170.50p 171.75p 96924
26/07/2017 171.00p 171.50p 171.00p 171.50p 22846
25/07/2017 170.00p 170.88p 169.50p 170.88p 30904
24/07/2017 168.25p 169.00p 168.25p 169.00p 29426
21/07/2017 171.00p 171.00p 170.00p 170.00p 22552
20/07/2017 170.75p 171.75p 170.50p 171.00p 24311
19/07/2017 169.25p 170.25p 168.75p 170.00p 20043
18/07/2017 169.50p 169.50p 168.75p 169.00p 37128
17/07/2017 170.50p 170.50p 169.25p 169.50p 6958
14/07/2017 169.50p 170.25p 168.00p 168.00p 33829
13/07/2017 171.00p 171.00p 169.50p 169.50p 7128
12/07/2017 171.75p 173.75p 171.75p 173.75p 13947
11/07/2017 171.25p 171.50p 170.00p 170.50p 48818
10/07/2017 171.00p 172.00p 170.75p 172.00p 19025
07/07/2017 171.00p 171.50p 170.75p 171.50p 35723
06/07/2017 171.00p 171.00p 170.00p 171.00p 58702
05/07/2017 173.50p 173.50p 171.50p 172.13p 60229
04/07/2017 172.00p 172.00p 171.75p 172.00p 69922
03/07/2017 173.50p 173.50p 172.25p 172.50p 48310
30/06/2017 173.00p 173.00p 172.00p 172.00p 29931
29/06/2017 174.50p 175.25p 171.75p 172.50p 13120
28/06/2017 172.25p 174.25p 172.25p 172.25p 41684
27/06/2017 173.50p 173.50p 173.00p 173.00p 5248
26/06/2017 173.00p 174.25p 173.00p 174.00p 8480
23/06/2017 174.00p 174.00p 173.25p 173.25p 181
22/06/2017 173.00p 174.00p 172.50p 173.00p 16552
21/06/2017 174.25p 175.25p 173.50p 173.75p 25772
20/06/2017 177.50p 177.50p 174.50p 175.25p 20817
19/06/2017 175.75p 176.50p 174.50p 175.50p 37387
16/06/2017 175.00p 175.75p 173.25p 173.25p 181765
15/06/2017 175.75p 176.25p 172.50p 174.00p 65631
14/06/2017 176.75p 176.75p 174.94p 175.50p 135906
13/06/2017 176.75p 176.75p 175.00p 175.25p 48416
12/06/2017 174.25p 175.86p 173.50p 175.37p 48453
09/06/2017 175.00p 176.00p 173.50p 175.75p 64095
08/06/2017 173.25p 175.00p 172.75p 173.50p 182647
07/06/2017 174.00p 174.61p 173.00p 173.00p 442597
06/06/2017 174.50p 176.00p 172.75p 173.75p 161179
05/06/2017 175.50p 176.13p 174.00p 174.75p 52223
02/06/2017 177.00p 177.00p 175.50p 175.50p 87410
01/06/2017 176.25p 176.50p 175.75p 176.00p 88968
31/05/2017 175.25p 177.35p 175.00p 176.50p 237719
30/05/2017 174.50p 176.25p 174.50p 175.50p 94249
26/05/2017 175.50p 176.75p 175.50p 176.75p 80509
25/05/2017 176.00p 176.50p 175.50p 176.00p 111342
24/05/2017 176.00p 177.00p 175.79p 176.13p 81980
23/05/2017 176.00p 177.25p 175.51p 175.75p 203569
22/05/2017 175.50p 176.75p 175.22p 175.75p 99532
19/05/2017 175.00p 175.50p 175.00p 175.50p 19909
18/05/2017 173.25p 174.57p 173.00p 174.00p 107543
17/05/2017 174.50p 175.75p 174.25p 174.50p 173824
16/05/2017 175.50p 176.00p 174.92p 175.50p 173034
15/05/2017 174.25p 175.50p 174.00p 174.50p 143062
12/05/2017 174.50p 174.75p 173.50p 174.13p 48762
11/05/2017 175.00p 175.00p 174.00p 174.37p 311972
10/05/2017 173.00p 174.50p 172.75p 173.75p 35787
09/05/2017 172.00p 173.75p 171.22p 173.37p 52381
08/05/2017 171.50p 172.25p 171.50p 172.25p 81139
05/05/2017 170.00p 171.25p 170.00p 171.25p 157906
04/05/2017 171.25p 171.25p 169.70p 170.00p 78382
03/05/2017 171.00p 171.00p 170.00p 170.38p 117016
02/05/2017 169.50p 170.75p 169.50p 170.75p 64531
28/04/2017 169.00p 170.00p 168.50p 168.50p 68009
27/04/2017 168.75p 170.07p 168.69p 169.25p 113016
26/04/2017 170.00p 170.62p 169.75p 170.62p 152159
25/04/2017 171.75p 171.75p 169.25p 170.50p 128150
24/04/2017 169.50p 170.57p 169.00p 170.25p 109121
21/04/2017 167.50p 168.25p 167.00p 167.38p 168582
20/04/2017 167.00p 168.00p 167.00p 167.12p 53178
19/04/2017 166.50p 167.60p 166.25p 166.50p 150631
18/04/2017 170.25p 170.83p 166.50p 167.12p 157765
13/04/2017 170.00p 170.75p 169.25p 170.50p 129866
12/04/2017 170.00p 171.00p 169.75p 170.25p 99410
11/04/2017 170.50p 171.25p 169.75p 170.50p 252464
10/04/2017 171.00p 172.00p 170.25p 170.50p 68019
07/04/2017 171.00p 171.30p 170.00p 171.00p 156765
06/04/2017 169.25p 170.25p 169.00p 170.25p 92078
05/04/2017 171.00p 171.50p 170.47p 171.00p 132748
04/04/2017 170.75p 171.50p 170.39p 171.00p 69645
03/04/2017 171.00p 171.50p 170.50p 170.50p 296969
31/03/2017 170.50p 171.25p 169.63p 171.25p 116662
30/03/2017 172.00p 172.00p 170.25p 170.50p 250683
29/03/2017 170.25p 171.55p 169.71p 171.00p 175027
28/03/2017 169.50p 170.38p 169.45p 170.00p 153609
27/03/2017 168.00p 169.50p 167.50p 169.50p 161340
24/03/2017 169.50p 170.50p 169.25p 169.50p 303021
23/03/2017 169.50p 170.00p 168.25p 169.75p 89728
22/03/2017 170.50p 170.50p 168.00p 169.50p 106195
21/03/2017 172.00p 172.50p 170.81p 171.25p 100037
20/03/2017 171.50p 172.75p 170.82p 172.25p 125519
17/03/2017 171.75p 173.25p 171.50p 172.50p 94364
16/03/2017 172.50p 173.25p 171.43p 172.50p 132549
15/03/2017 171.25p 172.75p 171.00p 172.25p 48021
14/03/2017 174.00p 174.00p 171.50p 172.50p 51039
13/03/2017 172.75p 173.25p 172.22p 172.75p 177577
10/03/2017 172.00p 173.00p 171.50p 172.25p 210219
09/03/2017 171.00p 171.50p 170.00p 171.00p 132775
08/03/2017 171.50p 171.75p 170.60p 171.25p 92385
07/03/2017 170.25p 171.72p 170.25p 171.25p 106344
06/03/2017 171.75p 171.75p 170.00p 171.25p 120185
03/03/2017 171.00p 171.38p 170.00p 171.25p 113486
02/03/2017 171.00p 171.35p 170.30p 171.00p 218234
01/03/2017 170.00p 171.00p 169.00p 171.00p 413684
28/02/2017 168.50p 169.05p 168.04p 168.50p 77956
27/02/2017 169.00p 169.59p 168.50p 169.25p 56338
24/02/2017 170.00p 171.00p 168.50p 169.00p 87958
23/02/2017 171.00p 171.38p 170.19p 171.12p 78842
22/02/2017 171.00p 171.06p 170.44p 171.00p 129833
21/02/2017 170.50p 171.11p 170.25p 170.50p 56388
20/02/2017 172.00p 172.00p 170.50p 171.38p 125267
17/02/2017 170.00p 171.00p 170.00p 170.50p 80811
16/02/2017 170.50p 171.50p 170.06p 170.50p 113499
15/02/2017 171.00p 171.50p 170.00p 171.00p 385126
14/02/2017 170.75p 171.75p 170.25p 170.50p 82422
13/02/2017 170.25p 171.34p 169.64p 171.00p 209548
10/02/2017 170.00p 170.00p 169.25p 169.50p 35387
09/02/2017 169.00p 169.18p 168.50p 168.75p 95937
08/02/2017 167.25p 168.93p 167.25p 167.25p 33047
07/02/2017 168.00p 168.68p 167.50p 167.50p 179535
06/02/2017 168.00p 168.80p 167.50p 168.00p 113678
03/02/2017 167.00p 168.16p 166.50p 167.50p 89346
02/02/2017 167.00p 168.35p 166.50p 167.00p 127350
01/02/2017 169.00p 169.00p 167.50p 168.50p 66670
31/01/2017 169.50p 169.50p 167.52p 168.50p 71222
30/01/2017 168.25p 168.25p 167.50p 168.25p 82369
27/01/2017 168.50p 170.85p 168.00p 168.38p 93763
26/01/2017 169.00p 169.00p 167.80p 168.50p 44935
25/01/2017 168.00p 168.50p 167.50p 168.50p 80377
24/01/2017 166.50p 167.35p 165.52p 166.50p 63361
23/01/2017 167.00p 168.98p 165.50p 165.50p 80421
20/01/2017 169.00p 169.00p 167.22p 168.00p 84980
19/01/2017 168.50p 168.50p 167.62p 167.62p 47784
18/01/2017 169.00p 169.50p 168.00p 168.50p 67658
17/01/2017 170.00p 170.00p 168.00p 169.00p 113653
16/01/2017 171.00p 171.50p 170.04p 170.50p 191700
13/01/2017 171.50p 171.50p 170.24p 171.00p 108020
12/01/2017 171.25p 171.25p 169.75p 169.75p 58508
11/01/2017 170.00p 171.34p 169.50p 171.25p 64630
10/01/2017 170.00p 170.75p 169.00p 170.25p 53250

*Close Price adjusted for both dividends and splits