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
10/04/2014 184.25p 184.75p 180.25p 180.25p 98966
09/04/2014 182.25p 184.23p 181.00p 181.50p 76724
08/04/2014 181.25p 182.75p 180.00p 181.00p 173332
07/04/2014 183.50p 183.62p 181.50p 182.75p 133382
04/04/2014 184.00p 184.49p 183.50p 183.62p 85543
03/04/2014 184.25p 184.67p 183.22p 183.50p 131843
02/04/2014 184.50p 185.08p 183.50p 184.50p 150829
01/04/2014 183.75p 184.75p 182.25p 184.75p 170698
31/03/2014 182.50p 184.36p 181.56p 182.50p 172950
28/03/2014 183.00p 184.25p 181.75p 183.38p 204838
27/03/2014 183.25p 184.36p 181.75p 181.75p 221600
26/03/2014 184.00p 185.00p 183.50p 183.50p 221003
25/03/2014 184.75p 185.20p 183.88p 185.00p 151107
24/03/2014 184.50p 185.25p 183.25p 184.25p 233840
21/03/2014 184.25p 186.24p 184.00p 184.00p 263168
20/03/2014 185.25p 187.25p 184.33p 186.00p 172545
19/03/2014 187.50p 187.89p 186.25p 187.25p 137292
18/03/2014 186.50p 188.75p 186.00p 188.75p 162455
17/03/2014 187.50p 187.84p 186.00p 186.00p 178084
14/03/2014 187.00p 187.79p 185.50p 185.50p 155458
13/03/2014 192.00p 192.00p 187.00p 187.00p 175899
12/03/2014 192.00p 193.75p 189.00p 189.00p 156691
11/03/2014 193.75p 193.75p 192.31p 193.75p 69295
10/03/2014 193.00p 195.51p 192.00p 192.00p 107689
07/03/2014 196.50p 197.19p 195.25p 195.25p 296139
06/03/2014 195.75p 197.83p 195.50p 196.50p 123620
05/03/2014 195.50p 197.71p 195.50p 195.50p 72781
04/03/2014 195.25p 198.50p 193.25p 198.50p 129591
03/03/2014 196.00p 198.00p 193.25p 193.25p 154561
28/02/2014 196.25p 198.00p 196.00p 198.00p 73849
27/02/2014 196.00p 197.74p 195.75p 196.00p 43081
26/02/2014 197.19p 198.00p 196.50p 197.38p 24757
25/02/2014 196.50p 198.00p 196.00p 196.50p 72525
24/02/2014 196.00p 198.00p 196.00p 198.00p 171821
21/02/2014 196.25p 197.24p 195.75p 195.75p 79476
20/02/2014 195.50p 197.25p 195.50p 197.25p 78052
19/02/2014 196.50p 197.90p 196.25p 197.50p 63475
18/02/2014 196.25p 198.50p 196.25p 198.50p 118724
17/02/2014 195.50p 197.75p 195.50p 197.75p 132492
14/02/2014 195.00p 196.75p 195.00p 196.75p 86643
13/02/2014 196.25p 197.00p 194.44p 196.75p 129143
12/02/2014 196.00p 196.75p 195.25p 195.25p 76017
11/02/2014 194.50p 196.00p 194.00p 195.25p 100039
10/02/2014 194.00p 194.49p 192.75p 194.00p 141153
07/02/2014 192.75p 193.75p 191.75p 192.50p 182617
06/02/2014 189.25p 193.00p 189.25p 193.00p 84878
05/02/2014 190.00p 191.24p 188.75p 189.25p 222631
04/02/2014 188.00p 189.66p 187.93p 188.75p 776020
03/02/2014 191.75p 192.50p 189.00p 189.00p 62268
31/01/2014 192.00p 193.75p 190.60p 192.50p 328176
30/01/2014 191.25p 193.75p 190.75p 193.75p 365526
29/01/2014 193.00p 194.75p 189.00p 191.25p 201902
28/01/2014 189.00p 192.25p 186.00p 192.00p 243875
27/01/2014 191.00p 191.00p 186.00p 186.00p 150109
24/01/2014 194.25p 196.20p 191.00p 191.88p 163114
23/01/2014 195.25p 196.56p 194.91p 195.12p 1018958
22/01/2014 196.50p 196.75p 194.54p 196.50p 123592
21/01/2014 196.00p 197.26p 194.50p 194.50p 93785
20/01/2014 196.00p 197.75p 195.75p 196.00p 109219
17/01/2014 196.25p 198.00p 195.50p 196.00p 81769
16/01/2014 197.00p 198.25p 195.50p 195.50p 52584
15/01/2014 198.00p 198.25p 196.88p 198.25p 63587
14/01/2014 197.50p 197.50p 194.81p 197.50p 76816
13/01/2014 197.75p 197.75p 195.65p 197.50p 179866
10/01/2014 195.25p 197.00p 194.75p 197.00p 307063
09/01/2014 195.00p 196.25p 194.00p 194.00p 230416
08/01/2014 196.00p 196.25p 194.78p 196.25p 121503
07/01/2014 195.25p 196.25p 194.00p 196.25p 96815
06/01/2014 194.50p 196.00p 193.25p 195.00p 108033
03/01/2014 193.00p 195.00p 193.00p 193.25p 71942
02/01/2014 193.25p 195.00p 193.00p 195.00p 89386
31/12/2013 194.50p 195.25p 193.00p 193.00p 97167
30/12/2013 194.25p 196.00p 194.25p 195.25p 64335
27/12/2013 194.25p 195.75p 194.00p 194.00p 94510
24/12/2013 194.50p 195.75p 192.90p 194.25p 86398
23/12/2013 192.75p 194.25p 192.50p 192.75p 219776
20/12/2013 192.00p 193.75p 190.88p 191.75p 224726
19/12/2013 191.73p 191.75p 187.50p 190.88p 120477
18/12/2013 189.00p 189.48p 187.50p 187.50p 80677
17/12/2013 188.00p 188.98p 187.00p 187.25p 110753
16/12/2013 187.00p 188.84p 186.25p 188.00p 67215
13/12/2013 186.00p 188.00p 185.25p 186.25p 63996
12/12/2013 186.50p 186.75p 185.25p 186.75p 219222
11/12/2013 186.75p 187.61p 186.00p 186.00p 100126
10/12/2013 186.50p 187.97p 186.00p 186.00p 57056
09/12/2013 186.75p 188.00p 186.50p 186.50p 100130
06/12/2013 187.50p 188.23p 185.50p 186.50p 143507
05/12/2013 185.25p 187.48p 185.25p 185.50p 216637
04/12/2013 186.50p 187.00p 185.00p 186.00p 153163
03/12/2013 186.00p 186.75p 185.50p 185.50p 479516
02/12/2013 186.50p 187.50p 186.25p 186.75p 113650
29/11/2013 187.00p 188.25p 184.50p 186.75p 326442
28/11/2013 186.00p 186.23p 184.50p 184.50p 93836
27/11/2013 185.00p 185.50p 183.76p 184.50p 169494
26/11/2013 185.50p 186.85p 184.01p 184.50p 178447
25/11/2013 187.00p 187.00p 186.00p 186.50p 198525
22/11/2013 188.25p 189.21p 186.00p 186.00p 98231
21/11/2013 188.50p 189.46p 188.00p 188.00p 145339
20/11/2013 190.25p 190.75p 188.50p 189.00p 137708
19/11/2013 190.00p 191.00p 189.00p 189.00p 57020
18/11/2013 192.50p 192.55p 191.00p 191.00p 100243
15/11/2013 191.16p 191.88p 190.75p 191.50p 45868
14/11/2013 192.25p 192.25p 190.25p 190.25p 87112
13/11/2013 193.00p 193.00p 190.00p 190.00p 197616
12/11/2013 192.50p 193.00p 191.50p 193.00p 99565
11/11/2013 190.25p 191.75p 190.00p 191.50p 66439
08/11/2013 190.50p 190.75p 189.25p 190.00p 75293
07/11/2013 192.00p 192.30p 189.50p 189.50p 113796
06/11/2013 191.50p 192.97p 190.75p 191.25p 145709
05/11/2013 193.00p 195.00p 190.75p 190.75p 121001
04/11/2013 193.25p 195.00p 191.75p 195.00p 51122
01/11/2013 192.75p 193.43p 191.75p 191.75p 53686
31/10/2013 193.50p 194.25p 191.75p 192.00p 133846
30/10/2013 194.00p 195.03p 193.75p 193.75p 104034
29/10/2013 192.06p 193.31p 192.06p 192.50p 72193
28/10/2013 191.75p 191.99p 190.75p 191.38p 75591
25/10/2013 190.25p 191.75p 190.20p 190.50p 110206
24/10/2013 190.50p 192.06p 190.25p 190.25p 86867
23/10/2013 190.25p 191.50p 190.25p 191.50p 81799
22/10/2013 190.75p 191.50p 189.25p 191.50p 77925
21/10/2013 189.00p 189.97p 187.00p 189.25p 71009
18/10/2013 186.75p 187.88p 186.00p 187.00p 79955
17/10/2013 186.75p 188.00p 186.00p 186.00p 265139
16/10/2013 182.75p 188.00p 182.50p 188.00p 168174
15/10/2013 183.50p 185.00p 182.00p 185.00p 139862
14/10/2013 180.75p 181.14p 179.35p 180.50p 15565
11/10/2013 179.25p 180.75p 178.70p 180.75p 124910
10/10/2013 179.00p 180.00p 177.50p 178.75p 192538
09/10/2013 177.50p 178.58p 177.00p 177.00p 35897
08/10/2013 178.75p 179.75p 177.50p 177.50p 379877
07/10/2013 179.00p 179.50p 178.00p 178.50p 58347
04/10/2013 179.00p 180.62p 179.00p 179.50p 74129
03/10/2013 179.75p 180.54p 178.26p 179.00p 136090
02/10/2013 180.00p 180.00p 177.75p 178.00p 242247
01/10/2013 180.00p 181.25p 179.16p 180.50p 39431
30/09/2013 179.75p 180.75p 179.00p 179.00p 94263
27/09/2013 183.25p 184.00p 180.65p 182.00p 94196
26/09/2013 184.00p 185.25p 183.50p 183.50p 76391
25/09/2013 184.25p 184.84p 183.75p 183.75p 74588
24/09/2013 184.50p 186.00p 182.50p 186.00p 107458
23/09/2013 185.50p 185.83p 182.50p 182.50p 131369
20/09/2013 185.00p 185.75p 184.00p 184.25p 105198
19/09/2013 187.00p 187.50p 184.00p 186.00p 166389
18/09/2013 184.50p 185.50p 183.75p 183.75p 99976
17/09/2013 184.50p 185.50p 184.00p 185.50p 194001
16/09/2013 186.00p 186.63p 184.50p 185.50p 286174
13/09/2013 185.25p 185.75p 184.50p 184.75p 90119
12/09/2013 183.50p 185.50p 183.25p 184.50p 126445
11/09/2013 182.50p 183.50p 182.00p 183.50p 100195
10/09/2013 179.50p 182.50p 176.50p 182.50p 126625
09/09/2013 178.00p 178.75p 176.00p 176.50p 142838
06/09/2013 179.75p 180.28p 178.00p 178.00p 134290
05/09/2013 178.75p 180.35p 178.07p 179.75p 104186
04/09/2013 177.75p 178.50p 176.94p 177.00p 106040
03/09/2013 179.75p 181.00p 177.50p 177.50p 128945
02/09/2013 180.75p 181.50p 177.00p 181.50p 90886
30/08/2013 177.25p 178.00p 176.80p 177.00p 122829
29/08/2013 179.25p 180.00p 177.25p 177.50p 88434
28/08/2013 179.25p 179.40p 177.75p 178.00p 170217
27/08/2013 180.00p 180.75p 179.00p 179.00p 77188
23/08/2013 179.25p 181.00p 178.00p 181.00p 112479
22/08/2013 177.50p 179.00p 177.50p 178.00p 63039
21/08/2013 180.00p 180.00p 177.50p 178.00p 124399
20/08/2013 178.50p 180.00p 178.25p 178.50p 64139
19/08/2013 180.00p 180.00p 179.00p 179.62p 59420
16/08/2013 179.35p 180.00p 178.75p 179.75p 43585
15/08/2013 180.25p 180.85p 179.25p 180.00p 130964
14/08/2013 181.75p 182.00p 180.50p 180.50p 69794
13/08/2013 181.75p 181.90p 181.45p 181.75p 213176
12/08/2013 181.25p 181.75p 180.25p 181.50p 131029
09/08/2013 179.50p 179.89p 178.13p 179.50p 124052
08/08/2013 177.26p 178.50p 177.26p 178.13p 108184
07/08/2013 177.75p 179.54p 176.25p 177.50p 192336
06/08/2013 179.75p 179.75p 178.25p 178.50p 66276
05/08/2013 179.50p 180.39p 177.50p 177.75p 147205
02/08/2013 178.50p 179.80p 177.50p 179.50p 88206
01/08/2013 178.00p 179.50p 176.87p 179.50p 75029
31/07/2013 174.00p 177.50p 173.11p 176.25p 503660
30/07/2013 174.00p 174.00p 173.00p 174.00p 129669
29/07/2013 173.00p 174.00p 172.50p 172.63p 49400
26/07/2013 173.25p 174.00p 172.00p 174.00p 52165
25/07/2013 171.75p 173.00p 171.00p 172.25p 136704
24/07/2013 174.00p 175.00p 171.85p 172.00p 336162
23/07/2013 173.75p 174.75p 173.25p 173.25p 171630
22/07/2013 174.50p 174.50p 173.25p 174.00p 138811
19/07/2013 173.00p 174.50p 173.00p 173.75p 33063
18/07/2013 173.25p 174.50p 172.13p 174.50p 234598
17/07/2013 171.25p 173.00p 170.65p 173.00p 47958
16/07/2013 170.50p 171.75p 170.00p 171.75p 217726
15/07/2013 169.75p 170.50p 168.19p 170.50p 183013
12/07/2013 170.00p 170.00p 168.00p 168.00p 178894
11/07/2013 169.00p 170.15p 167.00p 169.00p 190714
10/07/2013 167.75p 168.96p 167.00p 167.00p 128650
09/07/2013 170.25p 170.75p 169.75p 170.00p 78803
08/07/2013 169.75p 170.25p 168.50p 170.00p 197796
05/07/2013 168.50p 170.00p 167.58p 169.25p 130517
04/07/2013 164.00p 168.00p 161.44p 168.00p 169349
03/07/2013 161.00p 162.00p 160.00p 162.00p 255326
02/07/2013 162.10p 163.00p 161.85p 162.63p 52884
01/07/2013 160.00p 162.75p 159.36p 162.75p 261533

*Close Price adjusted for both dividends and splits