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
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
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

*Close Price adjusted for both dividends and splits