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
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
28/06/2013 160.00p 160.00p 158.00p 160.00p 233525
27/06/2013 158.00p 160.00p 157.75p 160.00p 198561
26/06/2013 158.00p 158.25p 157.25p 157.50p 228847
25/06/2013 158.00p 158.88p 157.25p 157.25p 141140
24/06/2013 160.75p 165.00p 157.25p 157.25p 133737
21/06/2013 159.50p 165.00p 158.50p 165.00p 335783
20/06/2013 159.50p 163.00p 157.50p 158.50p 249564
19/06/2013 163.00p 163.75p 162.75p 163.00p 111740
18/06/2013 163.00p 163.94p 162.10p 163.00p 87106
17/06/2013 162.00p 162.85p 161.50p 162.00p 128024
14/06/2013 161.50p 161.75p 159.50p 161.00p 199573
13/06/2013 157.75p 161.00p 157.50p 159.50p 213460
12/06/2013 160.00p 162.00p 159.52p 161.00p 87437
11/06/2013 160.00p 162.29p 160.00p 160.75p 106087
10/06/2013 162.75p 163.75p 161.75p 161.75p 78947
07/06/2013 162.00p 163.25p 161.00p 162.50p 137831
06/06/2013 163.50p 164.87p 161.00p 161.00p 139456
05/06/2013 166.50p 167.50p 164.00p 164.00p 59559
04/06/2013 168.00p 168.25p 166.50p 166.50p 131680
03/06/2013 166.25p 168.25p 165.75p 167.00p 112117
31/05/2013 167.00p 168.25p 165.17p 168.25p 285801
30/05/2013 167.25p 167.94p 166.88p 167.00p 112044
29/05/2013 170.50p 171.50p 167.00p 167.00p 226518
28/05/2013 169.75p 171.50p 166.50p 171.50p 115977
24/05/2013 169.25p 169.25p 166.50p 166.50p 206774
23/05/2013 167.50p 169.00p 167.00p 167.50p 157149
22/05/2013 171.00p 171.49p 169.50p 170.50p 128053
21/05/2013 169.25p 170.25p 169.25p 170.00p 175322
20/05/2013 168.25p 170.00p 168.25p 169.25p 173778
17/05/2013 164.75p 168.50p 164.75p 168.25p 292840
16/05/2013 163.50p 165.75p 162.37p 164.75p 278507
15/05/2013 162.00p 164.00p 160.50p 164.00p 128809
14/05/2013 160.50p 161.50p 159.88p 161.50p 348012
13/05/2013 161.00p 161.00p 159.25p 161.00p 211617
10/05/2013 161.00p 161.00p 157.00p 159.75p 277246
09/05/2013 160.00p 161.06p 159.50p 159.50p 134188
08/05/2013 160.75p 160.75p 159.75p 159.75p 146088
07/05/2013 159.25p 160.50p 159.25p 159.25p 125844
03/05/2013 157.50p 160.50p 156.25p 160.50p 197764
02/05/2013 155.50p 157.00p 155.00p 157.00p 226538
01/05/2013 157.00p 157.50p 156.00p 156.50p 174736
30/04/2013 156.25p 157.25p 156.00p 157.00p 350544
29/04/2013 155.00p 156.25p 154.50p 156.25p 187976
26/04/2013 152.50p 155.00p 152.50p 154.50p 105361
25/04/2013 153.25p 154.00p 152.25p 153.38p 116617
24/04/2013 151.00p 153.00p 150.53p 152.50p 140172
23/04/2013 148.75p 151.00p 147.87p 151.00p 309832
22/04/2013 148.75p 149.00p 147.50p 149.00p 89592
19/04/2013 147.50p 148.50p 146.75p 148.50p 198633
18/04/2013 147.00p 147.00p 145.65p 146.75p 137667
17/04/2013 147.75p 148.07p 145.25p 145.75p 363059
16/04/2013 147.75p 149.18p 147.75p 148.00p 83094
15/04/2013 148.75p 149.06p 147.75p 147.75p 124779
12/04/2013 149.00p 150.00p 149.00p 149.50p 178767
11/04/2013 149.50p 150.25p 148.31p 150.25p 96061
10/04/2013 149.25p 149.75p 147.66p 149.75p 280705
09/04/2013 149.25p 149.40p 147.50p 149.00p 176110
08/04/2013 148.25p 149.13p 147.48p 148.00p 302771
05/04/2013 150.50p 150.75p 146.75p 148.25p 284625
04/04/2013 151.75p 152.19p 150.25p 150.50p 257767
03/04/2013 152.50p 153.10p 151.00p 151.00p 232467
02/04/2013 152.50p 153.04p 151.75p 152.63p 325484
28/03/2013 150.50p 152.44p 150.50p 152.00p 237089
27/03/2013 152.25p 152.50p 150.00p 151.00p 246960
26/03/2013 152.75p 152.75p 151.26p 152.13p 182474
25/03/2013 153.50p 153.75p 151.50p 151.50p 247749
22/03/2013 151.00p 153.00p 150.26p 151.50p 307043
21/03/2013 152.00p 152.47p 151.00p 151.25p 244005
20/03/2013 154.25p 154.50p 152.00p 152.00p 453097
19/03/2013 155.00p 155.00p 153.00p 153.63p 411909
18/03/2013 153.00p 155.25p 152.00p 154.50p 593893
15/03/2013 158.75p 160.75p 154.50p 156.25p 3037590
14/03/2013 159.75p 160.80p 159.44p 160.75p 179956
13/03/2013 159.75p 160.75p 158.50p 159.50p 523126
12/03/2013 161.00p 161.00p 160.00p 160.75p 178428
11/03/2013 160.00p 161.00p 159.75p 160.50p 177230
08/03/2013 160.50p 161.40p 160.00p 160.25p 178089
07/03/2013 160.25p 160.25p 159.50p 159.50p 110704
06/03/2013 159.00p 160.25p 159.00p 160.25p 146461
05/03/2013 158.00p 159.50p 157.75p 159.50p 151489
04/03/2013 156.75p 157.50p 156.37p 157.50p 100922
01/03/2013 157.00p 157.38p 156.00p 156.75p 116853
28/02/2013 158.00p 158.25p 157.00p 157.88p 85420
27/02/2013 156.00p 158.00p 155.80p 158.00p 108143
26/02/2013 158.00p 158.00p 156.00p 156.62p 91133
25/02/2013 159.25p 159.50p 158.00p 158.00p 117972
22/02/2013 158.00p 159.00p 157.50p 157.50p 119042
21/02/2013 158.94p 160.00p 157.50p 157.50p 99712
20/02/2013 159.25p 160.50p 158.01p 160.00p 119225
19/02/2013 157.75p 158.93p 157.00p 158.88p 92531
18/02/2013 157.00p 157.83p 156.81p 157.00p 73479
15/02/2013 156.88p 157.94p 156.62p 157.75p 105293
14/02/2013 157.25p 158.25p 157.25p 157.62p 54892
13/02/2013 157.00p 158.50p 156.50p 158.25p 137601
12/02/2013 155.75p 157.00p 155.47p 157.00p 120331
11/02/2013 155.50p 156.75p 155.00p 156.00p 142574
08/02/2013 154.25p 155.50p 154.09p 155.00p 106820
07/02/2013 156.75p 156.75p 153.25p 154.50p 197242
06/02/2013 155.50p 156.50p 154.97p 156.50p 62108
05/02/2013 154.25p 155.75p 153.35p 155.75p 135723
04/02/2013 156.75p 156.75p 153.50p 154.25p 144862
01/02/2013 155.00p 156.50p 154.32p 156.50p 75604
31/01/2013 154.50p 155.50p 153.65p 155.00p 472462
30/01/2013 154.25p 154.40p 153.75p 154.00p 89242
29/01/2013 154.31p 155.00p 153.63p 155.00p 124816
28/01/2013 154.14p 154.14p 153.25p 153.75p 130013
25/01/2013 153.75p 154.00p 153.00p 154.00p 60422

*Close Price adjusted for both dividends and splits