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
17/12/2020 218.00p 218.00p 215.00p 217.00p 201127
16/12/2020 211.00p 217.00p 209.67p 216.00p 431977
15/12/2020 211.00p 211.00p 205.49p 208.00p 258336
14/12/2020 211.00p 211.00p 207.00p 209.00p 275278
11/12/2020 211.00p 212.22p 206.01p 207.00p 605972
10/12/2020 214.00p 214.50p 211.00p 213.00p 348808
09/12/2020 215.00p 215.00p 213.00p 213.00p 204578
08/12/2020 214.00p 215.00p 213.00p 214.00p 365936
07/12/2020 218.00p 219.54p 214.00p 216.00p 558490
04/12/2020 218.00p 218.00p 214.59p 217.00p 1034266
03/12/2020 217.00p 218.00p 215.00p 216.00p 670902
02/12/2020 213.00p 217.00p 212.28p 217.00p 401531
01/12/2020 209.00p 213.00p 208.61p 213.00p 361653
30/11/2020 206.00p 210.00p 204.13p 208.00p 319724
27/11/2020 208.00p 210.60p 204.00p 207.00p 357952
26/11/2020 213.00p 213.00p 207.00p 209.00p 409589
25/11/2020 213.00p 214.52p 210.00p 211.00p 200113
24/11/2020 212.00p 215.23p 210.00p 212.00p 485000
23/11/2020 211.00p 216.00p 208.34p 212.00p 504130
20/11/2020 210.00p 213.00p 208.76p 211.00p 237843
19/11/2020 207.00p 210.00p 205.00p 210.00p 316550
18/11/2020 210.00p 213.00p 206.80p 209.00p 323914
17/11/2020 213.00p 214.36p 205.00p 208.00p 521801
16/11/2020 210.00p 216.00p 209.44p 214.00p 413612
13/11/2020 209.00p 210.00p 207.22p 210.00p 239153
12/11/2020 211.00p 212.00p 207.00p 209.00p 246742
10/11/2020 202.00p 210.00p 200.50p 207.00p 700284
09/11/2020 190.50p 204.00p 190.00p 202.00p 1187954
06/11/2020 189.50p 189.50p 182.50p 187.50p 297380
05/11/2020 188.50p 189.00p 186.00p 187.00p 282683
04/11/2020 185.00p 195.50p 180.73p 186.50p 528058
03/11/2020 184.50p 185.00p 182.52p 185.00p 497876
02/11/2020 183.00p 183.00p 179.53p 182.00p 94381
30/10/2020 183.00p 183.25p 181.00p 182.00p 569407
29/10/2020 183.50p 184.20p 182.53p 184.00p 218215
28/10/2020 186.50p 187.25p 183.70p 185.00p 154622
27/10/2020 190.00p 191.36p 188.00p 189.00p 249211
26/10/2020 191.00p 193.40p 188.25p 188.25p 273120
23/10/2020 189.00p 190.64p 187.65p 190.50p 246486
22/10/2020 187.00p 189.50p 185.50p 188.00p 179486
21/10/2020 188.00p 189.55p 187.50p 188.50p 212207
20/10/2020 189.00p 190.50p 187.77p 190.50p 251984
19/10/2020 192.00p 192.00p 188.00p 189.00p 530931
16/10/2020 187.00p 191.00p 186.00p 190.00p 324442
15/10/2020 188.00p 188.50p 185.52p 187.50p 230455
14/10/2020 190.00p 191.48p 189.00p 190.00p 118345
13/10/2020 191.00p 191.30p 188.00p 189.00p 139059
12/10/2020 192.00p 193.00p 191.00p 191.50p 347491
09/10/2020 192.00p 192.00p 189.92p 191.00p 426296
08/10/2020 188.00p 192.00p 187.50p 191.50p 685686
07/10/2020 184.00p 188.00p 184.00p 188.00p 467610
06/10/2020 184.50p 186.00p 182.40p 185.50p 278792
05/10/2020 183.00p 183.50p 180.75p 183.00p 235260
02/10/2020 180.50p 180.50p 177.80p 179.50p 182633
01/10/2020 180.00p 186.00p 179.00p 180.50p 237712
30/09/2020 179.00p 179.44p 176.73p 179.00p 69140
29/09/2020 178.50p 179.26p 178.12p 179.00p 854194
28/09/2020 178.00p 179.12p 177.00p 179.00p 125603
25/09/2020 174.00p 176.50p 172.56p 176.50p 179623
24/09/2020 174.50p 175.00p 173.00p 174.50p 219969
23/09/2020 179.50p 181.00p 176.00p 177.50p 118398
22/09/2020 178.50p 178.50p 175.87p 177.00p 121426
21/09/2020 179.00p 179.00p 175.00p 178.00p 429095
18/09/2020 182.00p 182.65p 181.00p 181.00p 233242
17/09/2020 179.00p 183.00p 179.00p 182.00p 98013
16/09/2020 181.00p 183.14p 181.00p 181.75p 108990
15/09/2020 180.50p 183.00p 179.38p 183.00p 90892
14/09/2020 180.50p 180.50p 179.00p 180.00p 80546
11/09/2020 177.00p 180.00p 177.00p 178.75p 218162
10/09/2020 177.50p 180.00p 177.50p 180.00p 56006
09/09/2020 178.50p 181.82p 177.00p 177.50p 126231
08/09/2020 176.50p 179.00p 176.00p 179.00p 79329
07/09/2020 179.50p 179.50p 176.34p 178.00p 170998
04/09/2020 180.00p 180.00p 176.89p 178.00p 125758
03/09/2020 180.50p 183.11p 179.80p 180.00p 196008
02/09/2020 182.50p 183.25p 180.25p 181.25p 109403
01/09/2020 181.00p 182.44p 180.00p 181.00p 137568
31/08/2020 182.00p 182.18p 181.00p 181.00p 167727
28/08/2020 182.00p 182.18p 181.00p 181.00p 167727
27/08/2020 181.00p 183.00p 180.50p 182.00p 219874
26/08/2020 181.00p 182.50p 179.57p 180.75p 204686
25/08/2020 183.00p 183.00p 179.50p 182.00p 295390
24/08/2020 181.00p 182.20p 179.45p 180.50p 312995
21/08/2020 178.50p 180.50p 176.26p 180.50p 128217
20/08/2020 177.00p 179.98p 175.50p 175.50p 119678
19/08/2020 182.00p 183.00p 179.91p 182.00p 112908
18/08/2020 183.00p 183.30p 180.00p 180.50p 194409
17/08/2020 180.50p 182.25p 179.38p 182.25p 67117
14/08/2020 182.50p 184.25p 178.53p 182.00p 151991
13/08/2020 181.00p 184.64p 181.00p 182.00p 119907
12/08/2020 181.50p 185.06p 181.50p 184.25p 154557
11/08/2020 181.00p 183.50p 176.00p 183.00p 122304
10/08/2020 178.00p 180.50p 174.38p 178.50p 172249
07/08/2020 176.00p 177.78p 173.74p 177.50p 59616
06/08/2020 171.00p 175.00p 171.00p 175.00p 138174
05/08/2020 174.50p 176.00p 172.00p 176.00p 195207
04/08/2020 170.50p 174.00p 168.30p 174.00p 148003
03/08/2020 170.00p 171.50p 167.88p 171.00p 199245
31/07/2020 168.00p 170.50p 165.00p 170.50p 714254
30/07/2020 173.00p 173.00p 166.50p 168.25p 154405
29/07/2020 171.50p 177.00p 171.50p 172.00p 228510
28/07/2020 178.50p 178.50p 166.95p 175.00p 246830
27/07/2020 174.00p 175.41p 172.75p 173.50p 133354
24/07/2020 175.50p 177.11p 174.00p 174.00p 83283
23/07/2020 176.50p 182.50p 176.00p 177.50p 128847
22/07/2020 183.00p 183.00p 176.00p 180.00p 143831
21/07/2020 177.00p 180.00p 176.50p 180.00p 129341
20/07/2020 175.00p 177.25p 175.00p 177.25p 95083
17/07/2020 177.00p 179.00p 174.50p 177.00p 151860
16/07/2020 175.00p 177.50p 174.13p 177.00p 169930
15/07/2020 176.50p 179.50p 173.50p 178.00p 176848
14/07/2020 180.50p 178.00p 173.30p 174.50p 125295
13/07/2020 180.50p 180.50p 175.00p 178.00p 166396
10/07/2020 178.50p 178.50p 174.50p 177.25p 141543
09/07/2020 179.00p 179.00p 175.50p 178.50p 120834
08/07/2020 182.00p 182.00p 178.00p 179.50p 233941
07/07/2020 188.00p 184.00p 181.52p 182.75p 189151
06/07/2020 188.00p 188.00p 182.00p 185.00p 367082
03/07/2020 183.00p 183.50p 180.30p 182.00p 285780
02/07/2020 181.50p 182.00p 180.52p 182.00p 156277
01/07/2020 182.00p 184.00p 178.00p 179.00p 431680
30/06/2020 181.00p 183.00p 178.68p 181.50p 156285
29/06/2020 183.50p 183.50p 179.04p 183.50p 202627
26/06/2020 184.00p 184.00p 180.33p 183.00p 212488
25/06/2020 180.00p 183.00p 177.20p 181.00p 188983
24/06/2020 184.50p 184.50p 178.50p 178.50p 687787
23/06/2020 183.00p 184.50p 181.00p 184.50p 131971
22/06/2020 182.50p 183.00p 180.46p 182.50p 254628
19/06/2020 184.50p 184.50p 180.00p 180.00p 264086
18/06/2020 182.00p 182.50p 179.70p 182.00p 102735
17/06/2020 182.00p 182.00p 180.52p 181.50p 217008
16/06/2020 178.00p 182.00p 175.50p 181.00p 361381
15/06/2020 173.00p 178.00p 167.27p 175.50p 264712
11/06/2020 177.50p 177.50p 171.04p 174.00p 317538
10/06/2020 187.50p 187.50p 177.00p 179.50p 207204
09/06/2020 189.00p 189.00p 180.84p 184.00p 165799
08/06/2020 187.50p 189.50p 185.26p 187.00p 263655
05/06/2020 186.00p 190.00p 183.75p 189.50p 218412
04/06/2020 184.00p 186.50p 181.00p 181.00p 262409
03/06/2020 183.50p 184.00p 179.16p 184.00p 237847
02/06/2020 180.00p 182.00p 176.80p 181.00p 360031
01/06/2020 181.00p 181.29p 176.00p 180.50p 182057
29/05/2020 178.50p 177.25p 173.95p 175.00p 284078
28/05/2020 178.50p 179.00p 175.50p 177.75p 180790
27/05/2020 178.50p 178.50p 173.58p 178.50p 302398
26/05/2020 177.00p 177.65p 173.09p 175.50p 142822
25/05/2020 169.00p 169.00p 162.50p 169.00p 156770
22/05/2020 169.00p 169.00p 162.50p 169.00p 156770
21/05/2020 168.00p 170.50p 166.50p 168.00p 193278
20/05/2020 171.50p 171.50p 166.70p 171.50p 253778
19/05/2020 172.50p 172.50p 166.56p 172.00p 115040
18/05/2020 170.00p 170.00p 167.00p 170.00p 362843
15/05/2020 159.50p 165.50p 157.12p 165.50p 183182
14/05/2020 157.50p 163.96p 154.50p 156.00p 193485
13/05/2020 167.00p 167.00p 160.50p 166.50p 112752
12/05/2020 166.00p 167.50p 163.00p 167.50p 273350
11/05/2020 165.50p 166.50p 163.31p 166.00p 424239
08/05/2020 164.50p 165.00p 160.59p 164.00p 325903
07/05/2020 164.50p 165.00p 160.59p 164.00p 325903
06/05/2020 160.50p 164.00p 160.39p 163.50p 235638
05/05/2020 162.00p 163.00p 159.00p 162.00p 222694
04/05/2020 153.00p 159.50p 152.50p 159.00p 229988
01/05/2020 157.00p 158.42p 155.78p 156.00p 199533
30/04/2020 163.00p 167.69p 159.00p 161.50p 192529
29/04/2020 165.00p 168.50p 159.15p 168.50p 296003
28/04/2020 155.50p 161.00p 155.50p 161.00p 306437
27/04/2020 160.00p 161.35p 157.00p 157.00p 419750
24/04/2020 155.00p 157.00p 153.54p 157.00p 95880
23/04/2020 157.50p 158.00p 152.00p 158.00p 114055
22/04/2020 157.50p 157.50p 149.85p 156.00p 147861
21/04/2020 154.00p 156.00p 153.25p 153.25p 76869
20/04/2020 159.50p 160.00p 152.26p 156.75p 144611
17/04/2020 161.50p 161.50p 154.88p 157.50p 211294
16/04/2020 152.50p 153.00p 144.49p 151.00p 134230
15/04/2020 152.00p 155.96p 150.61p 153.00p 126287
14/04/2020 161.00p 162.80p 155.50p 156.50p 292356
09/04/2020 155.50p 161.00p 151.37p 156.50p 264673
08/04/2020 155.00p 155.00p 148.00p 151.00p 954043
07/04/2020 153.00p 159.18p 147.21p 154.00p 450346
06/04/2020 143.00p 148.00p 137.50p 142.50p 647507
03/04/2020 134.50p 141.50p 133.50p 135.50p 155445
02/04/2020 139.50p 146.00p 136.17p 137.50p 236982
01/04/2020 141.00p 148.23p 136.10p 143.00p 189007
31/03/2020 147.00p 151.50p 145.00p 150.00p 540331
30/03/2020 148.00p 150.41p 142.50p 147.50p 199579
27/03/2020 148.00p 150.00p 143.05p 148.00p 215520
26/03/2020 140.00p 152.00p 130.01p 152.00p 418202
25/03/2020 138.50p 143.00p 134.63p 143.00p 248409
24/03/2020 126.00p 130.00p 121.00p 130.00p 264663
23/03/2020 121.50p 127.33p 112.34p 116.00p 337020
20/03/2020 125.50p 138.50p 125.43p 129.00p 350282
19/03/2020 117.50p 122.50p 111.00p 122.50p 208390
18/03/2020 128.50p 132.50p 114.35p 118.00p 410494
17/03/2020 142.50p 143.50p 130.00p 132.50p 408037
16/03/2020 152.50p 152.50p 126.00p 136.50p 623258
13/03/2020 156.50p 158.50p 152.00p 158.50p 268518
12/03/2020 160.00p 160.00p 144.09p 155.00p 409238
11/03/2020 173.00p 173.50p 167.83p 168.00p 166110
10/03/2020 169.50p 173.98p 169.50p 172.00p 196812
09/03/2020 155.00p 170.00p 153.50p 167.00p 197283

*Close Price adjusted for both dividends and splits