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
24/01/2013 152.50p 153.75p 151.40p 153.75p 106151
23/01/2013 152.25p 152.25p 151.40p 152.13p 125491
22/01/2013 152.00p 152.50p 151.00p 152.50p 129355
21/01/2013 151.00p 152.25p 150.55p 152.25p 79396
18/01/2013 149.50p 151.00p 149.37p 151.00p 145409
17/01/2013 149.50p 149.75p 148.25p 149.75p 172229
16/01/2013 148.50p 148.50p 147.50p 148.50p 78381
15/01/2013 148.25p 149.25p 147.55p 149.25p 80314
14/01/2013 147.00p 148.89p 147.00p 147.00p 176310
11/01/2013 148.75p 148.75p 147.25p 147.25p 108251
10/01/2013 147.50p 148.64p 147.00p 147.00p 70132
09/01/2013 147.25p 148.50p 146.75p 148.50p 177262
08/01/2013 147.00p 147.55p 146.25p 147.13p 95309
07/01/2013 147.50p 147.81p 146.75p 147.25p 116735
04/01/2013 146.25p 147.50p 145.25p 147.50p 84997
03/01/2013 145.50p 146.50p 145.50p 146.00p 85703
02/01/2013 145.00p 147.00p 144.25p 146.25p 165807
31/12/2012 144.75p 144.75p 143.38p 143.38p 31196
28/12/2012 145.25p 145.25p 144.25p 144.75p 92930
27/12/2012 145.75p 145.75p 144.00p 145.62p 74080
24/12/2012 144.50p 145.50p 144.25p 145.50p 83331
21/12/2012 145.00p 145.25p 144.25p 144.50p 51979
20/12/2012 144.25p 145.75p 143.82p 145.00p 153059
19/12/2012 144.00p 145.50p 143.28p 144.75p 148711
18/12/2012 143.50p 143.75p 142.50p 143.50p 86793
17/12/2012 141.50p 143.25p 141.50p 143.25p 67626
14/12/2012 141.25p 142.75p 141.25p 142.38p 28552
13/12/2012 142.75p 143.25p 141.75p 142.38p 107849
12/12/2012 142.75p 142.75p 142.06p 142.25p 73408
11/12/2012 141.50p 142.75p 140.63p 142.50p 122153
10/12/2012 141.25p 141.50p 140.50p 141.50p 70139
07/12/2012 140.75p 141.00p 140.00p 140.75p 67695
06/12/2012 139.75p 140.50p 139.00p 140.50p 135701
05/12/2012 138.50p 139.25p 138.50p 139.00p 175649
04/12/2012 138.50p 138.69p 138.00p 138.00p 71165
03/12/2012 139.00p 139.50p 138.25p 138.50p 167947
30/11/2012 138.00p 138.75p 136.80p 138.50p 151567
29/11/2012 137.00p 137.75p 136.50p 137.75p 156151
28/11/2012 137.00p 137.00p 135.75p 136.00p 150936
27/11/2012 136.75p 136.75p 135.75p 135.75p 92727
26/11/2012 137.25p 137.25p 136.00p 136.37p 52452
23/11/2012 136.25p 137.25p 136.00p 137.25p 61712
22/11/2012 136.00p 136.50p 135.60p 136.37p 131392
21/11/2012 136.00p 136.00p 135.25p 135.63p 90959
20/11/2012 135.25p 136.50p 135.25p 136.50p 105070
19/11/2012 136.00p 136.50p 135.50p 136.50p 94727
16/11/2012 135.25p 136.44p 134.75p 136.00p 73536
15/11/2012 137.00p 137.00p 136.00p 136.25p 116546
14/11/2012 137.25p 137.75p 136.50p 137.75p 90831
13/11/2012 137.25p 137.69p 136.01p 136.50p 92762
12/11/2012 138.25p 138.50p 137.05p 137.25p 88100
09/11/2012 138.50p 138.50p 137.00p 138.00p 90900
08/11/2012 138.25p 138.75p 137.75p 138.50p 115391
07/11/2012 136.25p 138.25p 136.25p 137.00p 456276
06/11/2012 135.50p 136.50p 135.50p 136.50p 49593
05/11/2012 135.50p 136.25p 135.15p 136.00p 141637
02/11/2012 136.50p 136.75p 135.25p 136.13p 60483
01/11/2012 135.25p 136.50p 134.75p 136.00p 116481
31/10/2012 136.50p 136.50p 134.94p 135.25p 83945
30/10/2012 135.00p 135.75p 134.69p 135.75p 151518
29/10/2012 134.50p 134.75p 133.86p 134.50p 79976
26/10/2012 134.50p 135.00p 133.61p 135.00p 95871
25/10/2012 135.75p 135.75p 134.25p 135.00p 89538
24/10/2012 134.75p 134.89p 134.00p 134.38p 100632
23/10/2012 136.50p 136.50p 134.00p 134.75p 211428
22/10/2012 136.00p 136.75p 135.25p 136.75p 163389
19/10/2012 136.00p 136.38p 135.25p 135.50p 97928
18/10/2012 135.00p 136.00p 134.40p 136.00p 95962
17/10/2012 134.50p 135.00p 133.01p 135.00p 89054
16/10/2012 132.50p 133.62p 132.50p 133.62p 81433
15/10/2012 132.25p 132.38p 131.50p 131.50p 78264
12/10/2012 132.00p 132.25p 131.25p 131.75p 135066
11/10/2012 132.00p 132.00p 130.75p 132.00p 134314
10/10/2012 130.81p 131.50p 130.00p 131.50p 81870
09/10/2012 130.00p 131.00p 130.00p 130.50p 64902
08/10/2012 130.88p 131.24p 130.25p 130.75p 78196
05/10/2012 130.50p 132.25p 130.50p 131.00p 96211
04/10/2012 130.75p 130.75p 129.75p 130.50p 120691
03/10/2012 130.00p 130.94p 129.50p 129.50p 62891
02/10/2012 130.75p 131.00p 129.75p 130.50p 138976
01/10/2012 129.75p 131.00p 128.56p 131.00p 149950
28/09/2012 128.50p 129.75p 128.00p 128.00p 83239
27/09/2012 129.50p 130.25p 128.00p 128.00p 177596
26/09/2012 132.50p 132.50p 129.75p 130.50p 115293
25/09/2012 133.00p 133.19p 131.46p 133.00p 115690
24/09/2012 132.10p 132.10p 130.86p 131.50p 68676
21/09/2012 132.25p 132.25p 131.00p 131.00p 100422
20/09/2012 131.75p 131.90p 130.61p 131.62p 63573
19/09/2012 132.50p 132.62p 131.75p 132.62p 54192
18/09/2012 133.25p 133.25p 131.26p 133.00p 78538
17/09/2012 133.12p 134.10p 132.75p 133.38p 158644
14/09/2012 133.50p 133.50p 131.81p 133.50p 83063
13/09/2012 130.35p 130.50p 129.25p 130.50p 55433
12/09/2012 129.00p 130.39p 129.00p 129.00p 184340
11/09/2012 128.75p 130.10p 128.75p 129.00p 68237
10/09/2012 127.50p 128.75p 127.50p 128.25p 73472
07/09/2012 127.50p 128.19p 127.01p 127.75p 96881
06/09/2012 125.50p 126.94p 125.06p 126.25p 138360
05/09/2012 124.50p 124.88p 123.75p 123.75p 69197
04/09/2012 125.25p 125.90p 124.25p 124.25p 102253
03/09/2012 124.89p 126.00p 124.87p 125.75p 52072
31/08/2012 125.00p 126.14p 125.00p 125.25p 203554
30/08/2012 125.50p 125.64p 125.00p 125.13p 80627
29/08/2012 125.00p 125.75p 124.75p 125.75p 151343
28/08/2012 125.50p 126.00p 125.00p 125.50p 54928
24/08/2012 126.00p 126.85p 125.71p 126.00p 135966
23/08/2012 125.75p 126.89p 125.50p 125.75p 99081
22/08/2012 126.50p 126.75p 126.00p 126.00p 75771
21/08/2012 127.03p 128.00p 126.50p 127.00p 75223
20/08/2012 127.25p 127.89p 125.75p 125.75p 142220
17/08/2012 126.50p 126.75p 125.50p 126.50p 133535
16/08/2012 126.50p 126.50p 125.25p 125.87p 81250
15/08/2012 126.00p 126.39p 125.25p 126.25p 137096
14/08/2012 125.50p 127.00p 125.50p 127.00p 142301
13/08/2012 126.00p 126.00p 124.94p 125.37p 80594
10/08/2012 123.75p 125.75p 123.75p 125.50p 206483
09/08/2012 123.75p 124.92p 123.75p 124.00p 74535
08/08/2012 124.75p 125.50p 123.75p 125.50p 100131
07/08/2012 125.25p 125.50p 124.28p 125.50p 82335
06/08/2012 125.00p 125.25p 124.00p 125.25p 100860
03/08/2012 123.00p 125.00p 122.50p 125.00p 99367
02/08/2012 124.50p 124.50p 121.50p 121.50p 156633
01/08/2012 123.75p 124.00p 123.06p 123.87p 19728
31/07/2012 123.75p 124.00p 122.86p 124.00p 266319
30/07/2012 122.00p 123.25p 121.11p 123.25p 245048
27/07/2012 121.00p 121.40p 120.01p 121.00p 91407
26/07/2012 119.25p 120.25p 118.25p 120.25p 86494
25/07/2012 118.50p 118.95p 118.00p 118.00p 108386
24/07/2012 118.75p 119.92p 118.50p 118.50p 110347
23/07/2012 120.00p 120.00p 119.00p 119.12p 158697
20/07/2012 121.00p 121.30p 119.50p 120.00p 184204
19/07/2012 120.75p 120.96p 119.50p 120.50p 54030
18/07/2012 119.25p 120.05p 119.25p 119.50p 90927
17/07/2012 120.00p 120.80p 119.00p 119.50p 87828
16/07/2012 121.00p 121.50p 119.88p 121.50p 38297
13/07/2012 120.50p 121.12p 119.50p 121.12p 72322
12/07/2012 121.00p 121.25p 119.00p 119.50p 104706
11/07/2012 121.50p 122.25p 121.25p 121.75p 58544
10/07/2012 121.00p 122.00p 121.00p 122.00p 129001
09/07/2012 121.00p 121.44p 120.52p 121.00p 29975
06/07/2012 122.19p 122.19p 121.25p 121.50p 67477
05/07/2012 122.50p 123.00p 121.50p 121.62p 157520
04/07/2012 122.50p 122.75p 122.00p 122.00p 70899
03/07/2012 122.50p 123.25p 121.97p 122.50p 98955
02/07/2012 122.00p 123.75p 121.41p 122.25p 98468
29/06/2012 122.50p 122.75p 121.81p 122.00p 69507
28/06/2012 120.50p 121.50p 120.00p 121.00p 93677
27/06/2012 120.75p 121.50p 120.50p 120.75p 48601
26/06/2012 120.75p 121.50p 120.50p 121.00p 76977
25/06/2012 121.50p 122.00p 120.75p 121.00p 154070
22/06/2012 122.19p 122.63p 122.19p 122.63p 21792
21/06/2012 122.00p 123.89p 122.00p 123.00p 163105
20/06/2012 122.00p 123.00p 122.00p 122.00p 232847
19/06/2012 120.00p 122.25p 120.00p 122.25p 129545
18/06/2012 120.00p 120.00p 119.00p 119.12p 37169
15/06/2012 119.00p 120.00p 119.00p 119.00p 233418
14/06/2012 119.00p 120.25p 118.25p 119.25p 113818
13/06/2012 119.25p 120.24p 118.75p 119.00p 59670
12/06/2012 119.50p 120.50p 119.38p 119.50p 35156
11/06/2012 120.00p 121.00p 119.00p 119.00p 84661
08/06/2012 119.75p 119.75p 118.00p 118.25p 47740
07/06/2012 119.75p 119.75p 117.90p 119.75p 141116
06/06/2012 118.00p 118.50p 116.00p 118.50p 57763
01/06/2012 117.38p 117.38p 116.50p 116.88p 410
31/05/2012 117.50p 118.00p 116.50p 117.75p 68136
30/05/2012 116.50p 117.00p 115.75p 115.75p 71700
29/05/2012 118.50p 118.50p 117.00p 118.00p 18642
28/05/2012 117.25p 118.38p 117.25p 118.00p 58451
25/05/2012 116.25p 117.49p 116.00p 117.00p 69712
24/05/2012 116.00p 116.88p 116.00p 116.50p 36708
23/05/2012 116.30p 117.38p 115.25p 115.25p 78268
22/05/2012 117.25p 118.75p 117.00p 118.62p 173563
21/05/2012 117.50p 119.50p 116.00p 117.00p 114818
18/05/2012 115.50p 117.00p 115.50p 117.00p 132992
17/05/2012 118.50p 119.62p 116.50p 116.50p 190395
16/05/2012 119.00p 120.50p 118.00p 119.25p 105780
15/05/2012 121.00p 122.19p 119.50p 120.12p 99801
14/05/2012 121.00p 122.80p 121.00p 121.50p 200591
11/05/2012 122.50p 124.25p 122.13p 124.25p 122145
10/05/2012 122.25p 123.60p 122.00p 123.50p 44980
09/05/2012 124.00p 124.75p 121.50p 123.25p 149756
08/05/2012 125.50p 126.40p 124.50p 125.00p 97527
04/05/2012 129.00p 129.00p 125.00p 125.00p 211662
03/05/2012 128.00p 128.69p 128.00p 128.00p 26266
02/05/2012 128.00p 129.00p 127.00p 129.00p 275843
01/05/2012 126.50p 128.64p 126.36p 128.25p 186374
30/04/2012 126.25p 127.20p 126.25p 126.50p 69373
27/04/2012 126.50p 127.25p 126.13p 126.63p 166710
26/04/2012 126.00p 126.75p 126.00p 126.50p 52809
25/04/2012 125.00p 126.13p 124.76p 126.13p 154717
24/04/2012 125.00p 125.67p 124.50p 124.75p 101606
23/04/2012 126.50p 126.94p 124.25p 124.63p 165270
20/04/2012 126.75p 127.25p 126.00p 126.87p 105504
19/04/2012 127.00p 127.50p 126.50p 126.75p 102732
18/04/2012 127.50p 127.81p 126.65p 127.25p 163931
17/04/2012 127.00p 127.87p 126.15p 127.87p 57405
16/04/2012 126.25p 127.00p 126.05p 127.00p 106742
13/04/2012 127.50p 128.40p 126.00p 127.00p 143203
12/04/2012 125.75p 128.75p 125.50p 128.38p 279422
11/04/2012 125.50p 127.00p 125.19p 126.63p 145802

*Close Price adjusted for both dividends and splits