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
25/08/2016 160.00p 160.25p 158.50p 160.00p 54512
24/08/2016 161.75p 161.75p 160.00p 160.00p 39576
23/08/2016 161.00p 162.49p 159.80p 161.00p 99775
22/08/2016 161.00p 161.00p 159.87p 160.75p 52454
19/08/2016 161.00p 161.50p 160.50p 161.25p 68902
18/08/2016 161.50p 161.50p 160.25p 160.50p 114391
17/08/2016 162.25p 162.25p 160.50p 160.50p 106967
16/08/2016 161.00p 161.50p 160.23p 160.50p 81143
15/08/2016 162.50p 162.50p 160.20p 162.00p 56916
12/08/2016 161.00p 162.00p 160.98p 161.50p 138914
11/08/2016 161.00p 162.33p 160.27p 161.50p 130442
10/08/2016 160.00p 163.50p 159.25p 163.50p 162111
09/08/2016 160.00p 160.94p 159.50p 160.50p 125145
08/08/2016 160.75p 161.00p 160.00p 160.00p 99623
05/08/2016 160.00p 161.00p 158.42p 160.00p 245936
04/08/2016 158.50p 160.00p 157.64p 159.25p 141128
03/08/2016 157.00p 158.33p 156.97p 158.00p 93106
02/08/2016 158.00p 159.15p 156.25p 157.88p 191949
01/08/2016 158.75p 160.41p 158.00p 158.50p 252172
29/07/2016 159.00p 159.00p 157.50p 158.50p 332694
28/07/2016 158.00p 158.50p 157.00p 158.50p 107987
27/07/2016 156.75p 158.12p 156.19p 157.25p 115550
26/07/2016 156.25p 156.25p 155.69p 156.25p 63031
25/07/2016 156.50p 157.00p 155.75p 156.00p 99129
22/07/2016 155.50p 157.20p 155.50p 157.00p 133546
21/07/2016 155.00p 155.50p 154.00p 155.50p 113550
20/07/2016 156.50p 156.50p 154.37p 155.50p 90401
19/07/2016 155.50p 155.50p 153.50p 155.50p 104796
18/07/2016 154.00p 155.50p 153.25p 154.75p 83080
15/07/2016 152.50p 152.75p 151.75p 152.50p 141319
14/07/2016 153.50p 153.75p 152.00p 153.00p 187415
13/07/2016 153.25p 155.00p 152.25p 155.00p 150649
12/07/2016 153.50p 153.50p 152.00p 152.25p 211166
11/07/2016 153.50p 153.75p 151.50p 153.50p 46885
08/07/2016 150.00p 151.50p 149.52p 151.25p 141936
07/07/2016 151.00p 151.06p 149.31p 149.50p 110044
06/07/2016 149.25p 151.25p 147.69p 150.75p 162850
05/07/2016 149.00p 151.00p 148.50p 150.50p 185616
04/07/2016 151.25p 151.54p 148.75p 149.75p 175868
01/07/2016 151.00p 152.50p 150.25p 152.25p 79720
30/06/2016 148.75p 149.00p 148.00p 149.00p 121440
29/06/2016 147.00p 148.00p 144.82p 147.00p 129134
28/06/2016 146.00p 147.10p 145.00p 145.00p 61991
27/06/2016 146.00p 147.94p 143.75p 143.75p 86682
24/06/2016 139.25p 150.00p 139.03p 150.00p 80721
23/06/2016 153.50p 156.00p 152.02p 153.25p 133612
22/06/2016 150.00p 151.67p 150.00p 151.50p 243204
21/06/2016 147.50p 149.50p 147.50p 149.00p 96671
20/06/2016 147.00p 149.25p 147.00p 148.50p 119048
17/06/2016 144.75p 144.75p 143.50p 143.50p 55345
16/06/2016 142.25p 143.25p 141.75p 142.50p 126728
15/06/2016 143.50p 144.75p 143.00p 143.50p 117190
14/06/2016 145.50p 145.57p 142.75p 143.00p 259196
13/06/2016 145.75p 147.50p 145.50p 145.75p 92658
10/06/2016 149.00p 149.25p 146.00p 146.50p 327798
09/06/2016 150.00p 150.50p 149.35p 150.00p 111113
08/06/2016 151.25p 151.90p 149.50p 151.50p 116640
07/06/2016 151.75p 152.50p 151.25p 152.00p 65852
06/06/2016 151.25p 152.81p 151.00p 151.50p 137785
03/06/2016 151.00p 151.50p 149.81p 151.50p 170196
02/06/2016 150.00p 151.50p 150.00p 151.50p 211259
01/06/2016 151.50p 151.50p 150.00p 150.75p 177955
31/05/2016 151.25p 151.51p 150.75p 151.25p 67567
27/05/2016 150.75p 152.00p 150.75p 151.50p 172023
26/05/2016 151.00p 151.25p 150.75p 151.00p 49078
25/05/2016 150.50p 151.25p 150.50p 151.00p 264589
24/05/2016 149.00p 150.26p 147.81p 150.25p 128435
23/05/2016 149.00p 150.50p 148.25p 148.25p 67833
20/05/2016 148.75p 148.75p 148.10p 148.50p 88404
19/05/2016 148.00p 148.00p 146.34p 146.50p 51398
18/05/2016 147.50p 148.25p 147.00p 148.25p 119970
17/05/2016 149.50p 149.50p 149.00p 149.00p 56632
16/05/2016 146.50p 149.00p 146.50p 149.00p 89358
13/05/2016 147.25p 148.03p 146.00p 148.00p 142502
12/05/2016 149.25p 149.50p 147.00p 147.00p 73483
11/05/2016 149.25p 149.50p 148.50p 149.25p 28784
10/05/2016 149.50p 150.13p 149.00p 149.00p 103563
09/05/2016 149.25p 149.93p 148.25p 148.25p 138822
06/05/2016 147.50p 148.01p 147.50p 148.00p 46130
05/05/2016 149.50p 150.32p 148.75p 148.75p 108912
04/05/2016 150.50p 150.75p 148.25p 149.00p 294119
03/05/2016 154.25p 154.25p 150.50p 151.75p 90271
29/04/2016 152.50p 153.75p 152.25p 152.87p 72955
28/04/2016 153.25p 153.96p 152.65p 153.25p 228875
27/04/2016 154.25p 154.50p 153.00p 154.50p 108030
26/04/2016 152.50p 153.60p 152.50p 153.00p 100650
25/04/2016 152.75p 152.90p 151.49p 152.37p 149247
22/04/2016 154.25p 154.25p 152.00p 152.75p 94642
21/04/2016 152.75p 154.25p 152.75p 154.25p 9884
20/04/2016 153.50p 154.25p 153.25p 153.50p 175741
19/04/2016 154.00p 156.25p 154.00p 156.25p 87957
18/04/2016 153.50p 154.25p 152.00p 154.25p 123200
15/04/2016 154.50p 154.50p 153.75p 154.25p 34458
14/04/2016 154.50p 155.15p 154.03p 154.88p 41762
13/04/2016 154.00p 155.99p 153.58p 155.75p 142125
12/04/2016 151.50p 152.75p 151.50p 152.25p 67722
11/04/2016 152.00p 152.75p 151.45p 151.50p 169824
08/04/2016 152.00p 152.50p 150.60p 152.00p 122204
07/04/2016 151.00p 151.50p 150.00p 150.00p 116522
06/04/2016 149.25p 150.56p 149.25p 150.50p 104040
05/04/2016 150.25p 150.75p 148.01p 149.00p 99340
04/04/2016 150.50p 151.25p 149.52p 149.75p 167156
01/04/2016 149.50p 150.00p 148.75p 149.75p 124217
31/03/2016 150.00p 151.25p 149.50p 151.25p 77651
30/03/2016 150.75p 151.86p 150.51p 151.63p 101787
29/03/2016 149.25p 150.94p 149.11p 150.13p 157920
24/03/2016 149.00p 150.38p 149.00p 149.25p 172494
23/03/2016 150.50p 151.50p 150.50p 151.50p 182711
22/03/2016 149.50p 149.69p 149.11p 149.50p 84540
21/03/2016 150.75p 151.00p 149.19p 150.50p 83918
18/03/2016 150.00p 151.25p 149.25p 151.25p 144643
17/03/2016 150.50p 151.00p 149.00p 149.50p 134898
16/03/2016 149.50p 150.36p 149.00p 149.50p 112718
15/03/2016 149.00p 149.25p 148.75p 149.00p 172068
14/03/2016 150.25p 150.56p 149.12p 150.00p 198481
11/03/2016 150.00p 150.00p 149.00p 149.75p 193567
10/03/2016 149.50p 150.25p 148.00p 148.00p 89967
09/03/2016 149.50p 150.37p 149.00p 149.50p 152703
08/03/2016 149.50p 150.00p 148.75p 148.75p 75527
07/03/2016 150.50p 150.50p 149.65p 150.25p 66611
04/03/2016 150.50p 152.00p 150.50p 151.00p 205857
03/03/2016 150.25p 151.75p 149.25p 149.50p 196240
02/03/2016 150.75p 151.85p 149.25p 149.75p 86798
01/03/2016 150.00p 150.85p 149.25p 150.00p 74999
29/02/2016 149.00p 150.50p 149.00p 149.75p 162614
26/02/2016 150.00p 150.75p 149.40p 150.75p 38242
25/02/2016 147.00p 148.25p 147.00p 147.75p 172562
24/02/2016 146.00p 146.50p 144.22p 146.25p 589047
23/02/2016 148.50p 148.50p 146.25p 148.00p 81785
22/02/2016 149.00p 150.00p 147.78p 150.00p 76698
19/02/2016 146.50p 147.38p 145.17p 146.12p 61776
18/02/2016 146.50p 147.75p 146.50p 146.50p 43682
17/02/2016 144.75p 148.00p 144.06p 148.00p 126728
16/02/2016 145.00p 145.00p 143.00p 143.00p 84964
15/02/2016 143.00p 144.28p 142.50p 142.50p 46174
12/02/2016 139.25p 141.00p 137.69p 138.75p 129555
11/02/2016 137.50p 139.50p 136.63p 137.37p 124640
10/02/2016 141.75p 142.00p 139.25p 141.00p 86117
09/02/2016 140.50p 140.50p 138.00p 138.75p 120111
08/02/2016 144.50p 144.50p 141.88p 141.88p 167344
05/02/2016 148.00p 149.00p 146.00p 146.12p 174043
04/02/2016 147.00p 148.75p 146.00p 148.75p 152752
03/02/2016 145.50p 147.42p 145.00p 145.00p 49456
02/02/2016 148.00p 148.00p 145.75p 145.75p 79627
01/02/2016 151.50p 153.50p 149.95p 150.25p 95660
29/01/2016 151.00p 153.00p 150.00p 151.50p 266590
28/01/2016 148.25p 149.25p 147.25p 147.25p 115810
27/01/2016 146.00p 146.84p 145.89p 146.50p 50507
26/01/2016 145.75p 146.25p 144.15p 146.12p 99341
25/01/2016 147.00p 147.00p 145.00p 146.50p 75660
22/01/2016 146.00p 146.00p 144.22p 145.50p 67634
21/01/2016 140.25p 142.25p 140.25p 142.00p 115649
20/01/2016 142.25p 142.57p 139.50p 140.50p 116499
19/01/2016 146.50p 147.01p 145.00p 145.50p 92104
18/01/2016 144.75p 145.60p 143.75p 144.25p 133761
15/01/2016 148.00p 148.15p 144.00p 145.25p 102767
14/01/2016 147.75p 149.75p 145.52p 148.50p 138076
13/01/2016 150.00p 151.75p 149.14p 149.75p 79607
12/01/2016 149.00p 150.25p 147.37p 149.00p 83624
11/01/2016 148.25p 148.25p 147.15p 148.25p 29415
08/01/2016 148.00p 149.50p 147.68p 148.00p 320960
07/01/2016 150.00p 150.00p 146.35p 147.75p 223675
06/01/2016 153.00p 153.25p 152.01p 153.00p 155065
05/01/2016 153.25p 155.50p 153.19p 154.00p 90545
04/01/2016 153.50p 154.50p 152.75p 154.50p 40913
31/12/2015 156.50p 157.75p 155.50p 156.00p 60793
30/12/2015 156.50p 156.50p 155.89p 156.50p 133958
29/12/2015 157.00p 157.00p 156.00p 156.62p 66129
24/12/2015 157.00p 157.00p 155.70p 156.25p 20290
23/12/2015 154.50p 156.05p 154.50p 155.50p 120129
22/12/2015 154.50p 154.50p 152.02p 153.00p 52429
21/12/2015 154.25p 154.75p 152.50p 152.50p 54232
18/12/2015 152.25p 155.25p 151.50p 155.25p 118841
17/12/2015 154.75p 154.75p 152.25p 153.25p 146701
16/12/2015 153.75p 153.75p 151.67p 153.75p 21854
15/12/2015 150.00p 152.25p 150.00p 152.25p 136614
14/12/2015 151.75p 152.28p 148.50p 148.50p 128832
11/12/2015 152.50p 153.25p 150.50p 150.50p 129823
10/12/2015 152.50p 154.25p 152.50p 152.50p 17071
09/12/2015 155.00p 155.00p 152.50p 153.00p 149084
08/12/2015 154.50p 155.50p 152.00p 153.00p 152473
07/12/2015 155.25p 156.24p 154.50p 154.50p 112820
04/12/2015 154.50p 155.50p 153.50p 155.12p 110768
03/12/2015 158.00p 160.75p 155.75p 156.25p 111864
02/12/2015 158.50p 160.00p 158.41p 159.12p 156764
01/12/2015 157.75p 159.09p 157.75p 158.38p 125588
30/11/2015 157.50p 158.76p 156.84p 158.50p 90422
27/11/2015 156.82p 158.04p 156.82p 157.50p 29423
26/11/2015 157.25p 157.50p 156.47p 157.38p 82411
25/11/2015 156.75p 158.00p 155.83p 157.25p 37470
24/11/2015 155.50p 156.18p 154.50p 156.00p 63875
23/11/2015 157.25p 157.25p 155.64p 156.75p 64123
20/11/2015 156.75p 157.50p 155.59p 157.00p 42525
19/11/2015 156.00p 157.00p 155.61p 157.00p 51319
18/11/2015 155.00p 155.25p 154.50p 155.12p 44114
17/11/2015 155.00p 155.50p 154.39p 155.50p 44122
16/11/2015 153.25p 153.25p 151.37p 153.25p 48149
13/11/2015 152.50p 153.25p 151.00p 152.25p 61835
12/11/2015 154.50p 154.75p 153.00p 153.50p 174108
11/11/2015 155.00p 155.35p 154.50p 155.00p 38138

*Close Price adjusted for both dividends and splits