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
13/07/2022 154.40p 156.80p 151.80p 152.20p 151081
12/07/2022 150.40p 156.00p 150.20p 156.00p 176725
11/07/2022 149.00p 154.49p 149.00p 153.40p 135792
08/07/2022 154.60p 156.20p 152.37p 156.20p 198381
07/07/2022 151.60p 155.00p 150.80p 152.80p 112454
06/07/2022 146.20p 153.00p 146.20p 151.80p 118950
05/07/2022 148.80p 152.20p 146.35p 146.60p 170944
04/07/2022 149.40p 153.20p 149.02p 149.60p 78669
01/07/2022 145.00p 150.89p 145.00p 149.40p 241765
30/06/2022 148.00p 152.20p 145.40p 151.00p 468824
29/06/2022 150.00p 152.28p 150.00p 151.00p 204696
28/06/2022 155.60p 157.80p 152.20p 155.00p 500519
27/06/2022 154.40p 156.00p 153.00p 155.00p 340400
24/06/2022 148.60p 154.60p 147.93p 154.60p 521447
23/06/2022 146.40p 148.80p 143.60p 147.80p 478394
22/06/2022 149.00p 150.00p 144.80p 147.60p 829742
21/06/2022 149.00p 151.00p 148.00p 148.60p 1056369
20/06/2022 150.00p 154.60p 149.20p 149.20p 178826
17/06/2022 153.80p 154.70p 150.20p 150.20p 194772
16/06/2022 149.00p 156.40p 147.00p 150.00p 772264
15/06/2022 150.20p 153.80p 150.20p 152.60p 373729
14/06/2022 152.00p 155.00p 150.20p 150.20p 792367
13/06/2022 153.20p 156.40p 150.00p 154.40p 716213
10/06/2022 159.60p 161.40p 154.80p 157.00p 442749
09/06/2022 159.00p 161.20p 158.07p 160.80p 1165363
08/06/2022 161.20p 164.80p 160.00p 160.40p 332355
07/06/2022 161.00p 164.80p 160.80p 164.60p 419848
06/06/2022 160.40p 164.80p 160.40p 163.00p 245125
01/06/2022 161.60p 164.60p 161.00p 161.80p 283964
31/05/2022 161.60p 164.00p 160.80p 163.00p 327739
30/05/2022 162.20p 164.20p 160.20p 162.60p 258112
27/05/2022 161.80p 162.20p 158.84p 161.00p 190124
26/05/2022 159.60p 160.80p 154.93p 160.60p 673380
25/05/2022 161.00p 161.80p 156.00p 157.00p 278202
24/05/2022 160.80p 160.80p 155.84p 157.80p 813656
23/05/2022 157.40p 161.80p 157.00p 159.20p 479646
20/05/2022 157.20p 161.00p 156.00p 156.80p 345231
19/05/2022 159.60p 160.40p 152.00p 154.60p 325955
18/05/2022 165.00p 165.00p 160.00p 160.60p 458236
17/05/2022 162.80p 163.20p 161.00p 162.00p 645677
16/05/2022 162.00p 163.00p 158.20p 161.80p 215159
13/05/2022 156.20p 161.80p 155.00p 161.40p 318160
12/05/2022 155.60p 157.00p 152.00p 156.40p 944215
11/05/2022 157.40p 158.40p 155.72p 157.60p 242716
10/05/2022 157.00p 159.80p 156.20p 156.80p 234575
09/05/2022 159.00p 162.80p 155.30p 156.80p 247542
06/05/2022 166.20p 168.60p 158.50p 162.60p 397489
05/05/2022 171.20p 172.60p 164.80p 166.00p 1019776
04/05/2022 173.80p 175.20p 166.26p 166.40p 1253891
03/05/2022 174.00p 175.60p 172.19p 172.60p 301710
02/05/2022 175.60p 176.20p 173.80p 174.20p 399531
29/04/2022 175.60p 176.20p 173.80p 174.20p 399531
28/04/2022 173.00p 176.40p 172.58p 173.20p 625532
27/04/2022 178.60p 178.60p 171.80p 171.80p 469418
26/04/2022 177.40p 179.80p 177.00p 176.60p 524228
25/04/2022 177.40p 178.60p 174.60p 176.60p 299156
22/04/2022 180.00p 181.60p 179.40p 179.40p 397574
21/04/2022 181.00p 183.20p 180.20p 183.00p 408402
20/04/2022 181.60p 182.80p 179.50p 182.00p 405255
19/04/2022 182.80p 182.80p 179.20p 180.80p 261521
18/04/2022 181.80p 184.20p 181.80p 184.00p 108605
15/04/2022 181.80p 184.20p 181.80p 184.00p 108605
14/04/2022 181.80p 184.20p 181.80p 184.00p 108605
13/04/2022 182.40p 186.60p 181.48p 181.80p 167148
12/04/2022 184.20p 184.20p 181.18p 183.50p 195520
11/04/2022 188.40p 188.40p 183.00p 184.60p 267499
08/04/2022 186.20p 188.00p 184.80p 184.80p 426921
07/04/2022 185.00p 186.80p 184.20p 184.40p 306695
06/04/2022 190.00p 190.00p 184.39p 185.20p 329939
05/04/2022 184.40p 188.20p 181.00p 186.60p 549449
04/04/2022 189.60p 189.60p 184.45p 186.60p 424380
01/04/2022 189.00p 189.40p 183.60p 183.60p 178057
31/03/2022 190.00p 190.00p 183.50p 186.50p 379319
30/03/2022 191.00p 191.00p 185.50p 186.00p 666030
29/03/2022 188.00p 190.00p 185.34p 190.00p 185104
28/03/2022 187.50p 187.50p 182.63p 185.00p 312358
25/03/2022 184.00p 185.50p 182.50p 183.00p 360614
24/03/2022 186.50p 188.00p 182.00p 183.50p 178396
23/03/2022 191.00p 191.00p 183.75p 187.00p 122962
22/03/2022 188.00p 189.50p 186.00p 188.00p 439487
21/03/2022 186.00p 187.50p 185.10p 187.50p 110805
18/03/2022 186.50p 187.00p 184.00p 185.00p 269726
17/03/2022 180.50p 187.79p 180.50p 184.50p 143037
16/03/2022 179.50p 185.00p 178.50p 184.00p 161592
15/03/2022 181.00p 181.00p 174.94p 176.50p 394624
14/03/2022 179.00p 179.50p 174.70p 178.00p 352274
11/03/2022 173.50p 179.00p 173.50p 175.50p 371529
10/03/2022 175.00p 176.00p 173.00p 175.00p 246623
09/03/2022 170.00p 175.00p 169.50p 175.00p 176067
08/03/2022 165.00p 169.50p 165.00p 168.00p 958268
07/03/2022 170.00p 172.50p 161.93p 166.50p 938949
04/03/2022 182.50p 182.50p 170.00p 174.00p 1270122
03/03/2022 188.00p 189.00p 182.00p 183.50p 834231
02/03/2022 187.50p 189.50p 183.00p 189.50p 417891
01/03/2022 193.50p 195.50p 186.00p 186.00p 165410
28/02/2022 187.00p 194.00p 184.90p 191.50p 246337
25/02/2022 184.50p 191.00p 183.50p 191.00p 243431
24/02/2022 181.50p 184.50p 180.50p 183.00p 567547
23/02/2022 187.50p 191.50p 187.50p 189.00p 363359
22/02/2022 188.50p 191.50p 186.50p 188.00p 306931
21/02/2022 198.00p 198.50p 190.23p 193.50p 170907
18/02/2022 196.00p 198.50p 194.55p 195.00p 504169
17/02/2022 200.00p 201.00p 197.50p 198.00p 182314
16/02/2022 202.00p 202.00p 198.00p 202.00p 289359
15/02/2022 198.50p 202.00p 196.00p 200.00p 141893
14/02/2022 201.00p 201.00p 194.42p 197.50p 214666
11/02/2022 204.00p 205.00p 201.00p 202.00p 403410
10/02/2022 207.00p 207.00p 202.01p 206.00p 169044
09/02/2022 205.00p 207.00p 203.00p 204.00p 120292
08/02/2022 207.00p 207.00p 201.00p 201.00p 174810
07/02/2022 203.00p 206.00p 203.00p 203.00p 114464
04/02/2022 209.00p 209.00p 201.52p 203.00p 266196
03/02/2022 208.00p 209.00p 204.00p 205.00p 622431
02/02/2022 210.00p 212.00p 208.00p 210.00p 323481
01/02/2022 204.00p 210.00p 204.00p 208.00p 373702
31/01/2022 203.00p 204.00p 200.00p 203.50p 344418
28/01/2022 201.00p 204.00p 197.38p 199.00p 295757
27/01/2022 200.00p 205.00p 198.00p 205.00p 234937
26/01/2022 201.00p 204.50p 199.32p 204.00p 205835
25/01/2022 199.50p 201.00p 197.50p 200.00p 183541
24/01/2022 208.00p 208.00p 195.00p 196.00p 1258698
21/01/2022 209.00p 210.94p 207.00p 208.00p 444254
20/01/2022 212.00p 213.00p 210.00p 213.00p 351123
19/01/2022 209.00p 212.00p 206.50p 210.00p 805361
18/01/2022 215.00p 217.00p 210.37p 211.00p 496716
17/01/2022 220.00p 222.00p 215.00p 217.00p 631279
14/01/2022 225.00p 225.00p 217.00p 218.00p 363853
13/01/2022 228.00p 228.00p 224.00p 224.00p 130735
12/01/2022 227.00p 229.00p 226.00p 227.00p 259585
10/01/2022 234.00p 237.00p 226.00p 228.00p 311947
07/01/2022 235.00p 236.00p 233.00p 234.00p 102656
06/01/2022 238.00p 241.00p 233.00p 236.00p 204424
05/01/2022 242.00p 245.00p 240.00p 240.00p 167778
04/01/2022 243.00p 245.00p 242.00p 243.00p 193608
03/01/2022 242.00p 244.00p 240.00p 242.00p 43175
31/12/2021 242.00p 244.00p 240.00p 242.00p 43175
30/12/2021 242.00p 245.00p 241.00p 241.00p 95220
29/12/2021 242.00p 246.00p 240.00p 245.00p 160449
28/12/2021 240.00p 241.00p 237.28p 241.00p 24131
27/12/2021 240.00p 241.00p 237.28p 241.00p 24131
24/12/2021 240.00p 241.00p 237.28p 241.00p 24131
23/12/2021 237.00p 241.00p 237.00p 237.00p 261186
22/12/2021 235.00p 238.00p 232.00p 236.00p 403284
21/12/2021 234.00p 235.00p 231.00p 235.00p 99420
20/12/2021 230.00p 232.00p 228.32p 231.00p 201649
17/12/2021 237.00p 237.00p 230.16p 233.00p 165031
16/12/2021 237.00p 237.00p 232.00p 234.00p 91957
15/12/2021 236.00p 236.00p 229.00p 230.00p 188215
14/12/2021 239.00p 239.00p 231.00p 232.00p 150198
13/12/2021 235.00p 237.63p 233.41p 235.00p 207261
10/12/2021 238.00p 238.00p 234.00p 234.00p 121119
09/12/2021 239.00p 242.00p 236.00p 239.00p 489547
08/12/2021 243.00p 243.00p 237.00p 237.00p 213576
07/12/2021 241.00p 242.00p 238.00p 239.00p 135991
06/12/2021 238.00p 238.27p 233.00p 237.00p 209428
03/12/2021 235.00p 238.00p 231.00p 231.00p 80824
02/12/2021 233.00p 237.00p 233.00p 236.00p 76832
01/12/2021 237.00p 238.00p 234.00p 236.00p 81351
30/11/2021 233.00p 238.00p 230.00p 236.00p 143907
29/11/2021 237.00p 237.00p 233.00p 236.00p 67839
26/11/2021 232.00p 238.00p 231.32p 232.00p 205037
25/11/2021 241.00p 241.00p 238.00p 240.00p 110561
24/11/2021 238.00p 240.00p 235.00p 240.00p 230995
23/11/2021 238.00p 240.50p 236.99p 237.00p 117039
22/11/2021 241.00p 243.52p 239.00p 241.00p 109421
19/11/2021 241.00p 243.00p 237.00p 243.00p 202682
18/11/2021 239.00p 241.00p 238.00p 239.00p 84917
17/11/2021 237.00p 241.00p 237.00p 241.00p 140070
16/11/2021 238.00p 241.70p 237.00p 239.00p 365150
15/11/2021 238.00p 240.00p 236.30p 238.00p 432051
12/11/2021 236.00p 238.00p 233.00p 233.00p 187381
11/11/2021 234.00p 237.00p 232.00p 235.00p 279523
10/11/2021 232.00p 235.00p 231.00p 235.00p 158761
09/11/2021 234.00p 235.00p 231.00p 233.00p 170669
08/11/2021 233.00p 236.00p 232.00p 233.00p 258099
05/11/2021 236.00p 237.00p 232.00p 232.00p 181908
04/11/2021 232.00p 235.00p 231.00p 235.00p 235665
03/11/2021 231.00p 232.00p 228.84p 229.00p 206115
02/11/2021 229.00p 231.00p 227.00p 231.00p 351993
01/11/2021 231.00p 231.00p 227.00p 230.00p 279567
29/10/2021 226.00p 230.00p 226.00p 228.00p 141787
28/10/2021 229.00p 232.00p 226.75p 229.00p 262856
27/10/2021 230.00p 232.00p 226.38p 230.00p 375237
26/10/2021 229.00p 231.00p 226.00p 231.00p 315269
25/10/2021 225.00p 228.00p 225.00p 228.00p 372931
22/10/2021 226.00p 227.00p 223.00p 225.00p 131237
21/10/2021 227.00p 227.00p 224.32p 225.00p 130099
20/10/2021 226.00p 227.00p 223.45p 225.00p 209488
19/10/2021 225.00p 227.00p 224.00p 224.00p 144236
18/10/2021 226.00p 227.00p 223.80p 226.00p 271663
15/10/2021 227.00p 227.00p 223.30p 226.00p 234559
14/10/2021 225.00p 227.00p 223.34p 224.00p 350447
13/10/2021 219.00p 225.33p 219.00p 223.00p 209699
12/10/2021 223.00p 223.00p 218.10p 222.00p 317840
11/10/2021 225.00p 225.00p 220.62p 221.00p 306647
08/10/2021 225.00p 227.00p 221.00p 222.00p 141129
07/10/2021 227.00p 227.00p 222.00p 224.00p 204268
06/10/2021 227.00p 227.00p 219.37p 222.00p 355117
05/10/2021 230.00p 230.00p 225.00p 230.00p 117831
04/10/2021 229.00p 230.00p 225.00p 225.00p 243544

*Close Price adjusted for both dividends and splits