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
15/04/2010 121.50p 122.25p 120.75p 121.25p 129859
14/04/2010 121.50p 123.00p 121.00p 121.00p 109074
13/04/2010 120.25p 121.65p 120.25p 121.50p 113715
12/04/2010 120.75p 121.75p 120.25p 120.25p 179052
09/04/2010 119.50p 122.00p 119.50p 122.00p 431758
08/04/2010 120.00p 120.50p 119.00p 120.50p 132425
07/04/2010 121.00p 121.00p 120.00p 120.00p 291905
06/04/2010 120.50p 120.75p 119.50p 120.75p 362395
01/04/2010 119.50p 120.50p 118.50p 120.25p 357680
31/03/2010 118.50p 119.40p 118.00p 119.00p 346419
30/03/2010 119.25p 120.00p 118.75p 118.75p 269616
29/03/2010 119.00p 119.50p 118.50p 118.75p 325940
26/03/2010 119.00p 119.75p 118.60p 119.25p 452933
25/03/2010 117.00p 118.75p 117.00p 118.75p 313933
24/03/2010 116.00p 116.75p 115.55p 116.25p 415693
23/03/2010 116.00p 117.25p 116.00p 116.00p 258545
22/03/2010 115.00p 115.25p 114.00p 115.00p 354666
19/03/2010 116.00p 116.50p 115.25p 115.25p 326605
18/03/2010 114.75p 116.00p 114.00p 115.50p 260196
17/03/2010 113.75p 114.90p 113.75p 114.25p 308840
16/03/2010 114.25p 114.50p 113.00p 114.00p 362953
15/03/2010 114.50p 114.50p 113.50p 114.00p 96528
12/03/2010 113.50p 114.75p 112.60p 114.75p 185021
11/03/2010 113.75p 113.75p 112.50p 113.00p 147868
10/03/2010 113.00p 114.00p 112.50p 113.00p 124167
09/03/2010 114.00p 114.00p 112.50p 112.50p 243912
08/03/2010 113.00p 114.00p 112.75p 112.75p 66138
05/03/2010 112.00p 114.25p 111.25p 113.00p 237073
04/03/2010 110.75p 112.00p 109.50p 111.75p 188456
03/03/2010 109.50p 110.50p 108.50p 110.50p 195274
02/03/2010 108.50p 110.00p 108.25p 110.00p 548608
01/03/2010 107.25p 107.75p 107.00p 107.75p 181747
26/02/2010 106.50p 106.75p 105.00p 106.75p 249176
25/02/2010 107.00p 107.75p 104.75p 105.50p 138413
24/02/2010 107.00p 108.00p 106.25p 108.00p 140552
23/02/2010 108.25p 108.75p 107.25p 107.25p 205372
22/02/2010 108.00p 108.75p 107.60p 108.25p 75699
19/02/2010 107.00p 108.50p 105.75p 108.25p 167223
18/02/2010 106.75p 107.50p 106.00p 107.00p 167320
17/02/2010 106.50p 106.75p 104.50p 106.25p 174799
16/02/2010 103.75p 104.51p 103.50p 103.50p 391768
15/02/2010 103.75p 104.00p 103.51p 103.75p 43518
12/02/2010 103.50p 103.75p 102.10p 103.75p 342965
11/02/2010 102.25p 103.00p 101.74p 102.50p 91129
10/02/2010 102.50p 103.00p 101.25p 101.75p 139296
09/02/2010 102.50p 102.50p 101.50p 102.00p 80999
08/02/2010 103.00p 104.50p 102.00p 102.50p 236487
05/02/2010 103.50p 104.40p 101.33p 103.50p 256956
04/02/2010 106.25p 106.75p 104.25p 104.50p 207048
03/02/2010 106.25p 107.00p 105.60p 106.75p 182731
02/02/2010 105.50p 106.50p 105.00p 106.00p 122825
01/02/2010 105.75p 106.50p 104.75p 105.75p 52092
29/01/2010 105.00p 106.50p 104.60p 105.75p 476843
28/01/2010 106.00p 106.00p 104.75p 104.75p 241814
27/01/2010 105.00p 105.50p 103.50p 104.75p 166381
26/01/2010 106.00p 106.00p 104.10p 105.50p 132343
25/01/2010 107.50p 107.50p 106.00p 106.00p 109353
22/01/2010 107.25p 107.50p 106.50p 107.00p 138656
21/01/2010 109.00p 110.50p 107.75p 108.00p 140735
20/01/2010 109.50p 111.00p 108.00p 108.50p 134222
19/01/2010 110.00p 110.75p 109.00p 110.00p 197869
18/01/2010 110.75p 111.40p 109.60p 110.75p 99432
15/01/2010 110.75p 112.25p 109.75p 110.00p 44989
14/01/2010 112.00p 112.50p 111.10p 112.00p 94977
13/01/2010 111.00p 112.00p 110.75p 111.50p 82582
12/01/2010 113.00p 113.00p 111.25p 112.25p 111220
11/01/2010 112.50p 113.56p 111.75p 112.25p 129476
08/01/2010 111.00p 112.75p 110.50p 112.50p 146411
07/01/2010 109.50p 110.50p 109.25p 110.50p 109657
06/01/2010 109.00p 110.00p 109.00p 109.50p 108567
05/01/2010 109.00p 109.75p 108.10p 109.50p 88344
04/01/2010 108.25p 109.00p 107.25p 109.00p 64215
31/12/2009 107.75p 108.00p 107.00p 108.00p 26650
30/12/2009 107.50p 108.00p 107.50p 107.75p 2556
29/12/2009 107.00p 108.50p 106.25p 108.50p 145378
24/12/2009 106.75p 107.60p 106.00p 106.75p 49344
23/12/2009 106.00p 107.75p 106.00p 106.75p 178735
22/12/2009 106.25p 106.25p 106.00p 106.25p 56342
21/12/2009 102.25p 106.75p 102.25p 105.75p 486251
18/12/2009 105.00p 106.25p 101.00p 101.00p 390083
17/12/2009 104.75p 106.25p 103.75p 105.50p 253152
16/12/2009 105.50p 106.75p 105.10p 106.00p 168938
15/12/2009 105.25p 105.40p 104.50p 104.75p 177934
14/12/2009 106.00p 106.75p 105.50p 105.50p 448522
11/12/2009 106.00p 106.50p 105.00p 105.25p 76748
10/12/2009 103.50p 105.50p 103.50p 105.00p 107833
09/12/2009 104.00p 104.98p 103.00p 103.50p 134768
08/12/2009 106.50p 106.75p 104.00p 104.50p 168126
07/12/2009 106.00p 108.00p 104.75p 108.00p 111281
04/12/2009 106.75p 107.25p 105.00p 107.00p 87204
03/12/2009 106.00p 107.50p 105.00p 105.50p 148692
02/12/2009 106.00p 106.00p 105.00p 105.75p 166639
01/12/2009 106.50p 106.60p 105.75p 106.50p 181449
30/11/2009 106.00p 108.75p 105.00p 106.50p 183332
27/11/2009 104.00p 107.00p 103.50p 107.00p 140243
26/11/2009 107.50p 107.50p 103.75p 105.00p 199518
25/11/2009 107.50p 109.00p 107.50p 108.75p 40472
24/11/2009 107.25p 109.00p 107.00p 108.00p 191783
23/11/2009 108.25p 109.00p 107.50p 108.25p 165326
20/11/2009 108.00p 108.00p 105.25p 107.50p 231555
19/11/2009 107.75p 109.75p 105.61p 106.75p 205824
18/11/2009 109.00p 110.75p 108.25p 108.50p 79308
17/11/2009 110.50p 110.50p 100.25p 109.25p 235817
16/11/2009 111.00p 111.50p 109.75p 110.50p 88498
13/11/2009 108.00p 111.00p 107.50p 109.75p 144160
12/11/2009 107.75p 109.00p 106.75p 108.50p 121036
11/11/2009 106.00p 107.00p 106.00p 106.75p 203396
10/11/2009 106.50p 106.50p 105.00p 105.50p 127755
09/11/2009 105.00p 106.00p 105.00p 106.00p 102655
06/11/2009 102.00p 103.75p 102.00p 103.75p 87010
05/11/2009 102.25p 104.00p 102.25p 104.00p 115992
04/11/2009 102.50p 102.75p 101.50p 102.75p 231395
03/11/2009 104.00p 104.00p 100.25p 100.50p 245548
02/11/2009 101.00p 103.50p 100.00p 103.25p 731090
30/10/2009 103.25p 103.50p 100.00p 100.00p 94108
29/10/2009 103.25p 104.25p 103.00p 104.00p 111846
28/10/2009 105.00p 105.00p 103.50p 104.25p 44061
27/10/2009 106.75p 107.75p 106.50p 107.75p 132806
26/10/2009 109.00p 109.00p 108.00p 108.50p 66886
23/10/2009 109.25p 109.25p 109.25p 109.25p 63662
22/10/2009 109.00p 109.00p 108.75p 108.75p 100830
21/10/2009 111.00p 111.50p 108.00p 110.00p 137647
20/10/2009 110.75p 111.50p 110.75p 111.25p 104393
19/10/2009 111.00p 111.00p 109.75p 111.00p 71983
16/10/2009 110.75p 111.00p 110.00p 110.00p 128816
15/10/2009 110.00p 110.00p 108.75p 109.25p 87057
14/10/2009 110.50p 111.00p 109.50p 109.50p 206123
13/10/2009 110.00p 111.25p 108.75p 108.75p 198249
12/10/2009 109.75p 109.75p 109.50p 109.75p 185861
09/10/2009 108.50p 108.50p 107.25p 107.25p 51958
08/10/2009 105.50p 107.50p 105.50p 107.50p 103860
07/10/2009 106.25p 106.25p 105.00p 105.00p 45542
06/10/2009 103.50p 106.50p 103.50p 106.25p 532262
05/10/2009 103.50p 103.50p 102.00p 102.75p 394605
02/10/2009 104.00p 104.00p 103.00p 103.50p 164802
01/10/2009 106.00p 106.25p 105.50p 106.00p 134981
30/09/2009 106.50p 107.00p 104.75p 104.75p 646419
29/09/2009 105.75p 106.50p 105.50p 106.50p 577959
28/09/2009 104.25p 106.25p 104.25p 106.25p 71520
25/09/2009 105.75p 105.75p 105.75p 105.75p 232435
24/09/2009 104.75p 105.50p 103.00p 104.25p 215292
23/09/2009 106.00p 106.25p 105.00p 106.00p 514376
22/09/2009 105.50p 106.00p 105.25p 105.75p 243329
21/09/2009 106.50p 106.50p 105.00p 106.00p 152058

*Close Price adjusted for both dividends and splits