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
06/03/2020 176.00p 178.33p 172.23p 173.25p 180800
05/03/2020 187.50p 190.09p 179.00p 179.00p 157336
04/03/2020 187.00p 189.25p 185.58p 187.00p 143039
03/03/2020 186.50p 189.50p 182.69p 186.25p 326315
02/03/2020 187.00p 187.50p 180.00p 181.00p 328658
28/02/2020 176.50p 182.50p 172.04p 182.50p 605838
27/02/2020 186.00p 186.00p 181.00p 183.00p 572443
26/02/2020 189.00p 189.50p 185.00p 189.50p 343283
25/02/2020 193.00p 195.50p 190.00p 190.00p 174532
24/02/2020 196.00p 197.25p 191.00p 193.25p 264905
21/02/2020 199.00p 200.42p 198.58p 199.50p 96849
20/02/2020 201.00p 202.25p 200.90p 201.00p 197410
19/02/2020 202.00p 202.00p 200.01p 202.00p 179758
18/02/2020 201.00p 201.50p 199.00p 201.00p 103506
17/02/2020 202.00p 202.67p 200.50p 202.00p 98914
14/02/2020 199.00p 201.00p 198.61p 201.00p 158432
13/02/2020 199.50p 200.98p 198.46p 200.00p 171294
12/02/2020 203.00p 203.00p 200.00p 201.00p 400005
11/02/2020 201.00p 202.33p 200.00p 200.00p 392288
10/02/2020 200.00p 201.22p 199.02p 201.00p 187666
07/02/2020 200.00p 201.50p 198.50p 199.00p 251299
06/02/2020 203.00p 203.00p 200.00p 202.00p 129930
05/02/2020 203.00p 203.00p 200.00p 202.00p 101976
04/02/2020 202.00p 202.00p 200.00p 201.00p 258748
03/02/2020 198.50p 199.98p 196.00p 198.50p 240309
31/01/2020 198.00p 199.20p 195.50p 197.00p 227629
30/01/2020 198.50p 199.00p 197.35p 198.50p 136625
29/01/2020 198.50p 200.00p 197.82p 199.00p 411205
28/01/2020 198.00p 199.00p 196.72p 199.00p 203808
27/01/2020 199.00p 199.00p 196.22p 198.00p 351428
24/01/2020 199.50p 202.00p 199.30p 201.00p 130196
23/01/2020 199.00p 200.23p 197.00p 199.50p 310708
22/01/2020 200.00p 201.03p 199.00p 201.00p 215127
21/01/2020 201.00p 202.00p 199.65p 202.00p 135297
20/01/2020 203.00p 203.00p 200.25p 201.50p 377124
17/01/2020 201.00p 204.00p 199.28p 202.00p 262350
16/01/2020 201.00p 201.00p 198.00p 200.00p 119773
15/01/2020 198.50p 201.00p 198.00p 199.00p 289104
14/01/2020 201.00p 201.00p 198.00p 200.00p 243650
13/01/2020 203.00p 203.00p 198.24p 200.00p 344424
10/01/2020 201.00p 203.91p 201.00p 202.00p 82637
09/01/2020 203.00p 204.00p 201.00p 202.00p 320313
08/01/2020 201.00p 202.00p 199.50p 201.00p 168040
07/01/2020 203.00p 203.00p 200.00p 201.00p 146991
06/01/2020 201.00p 202.81p 200.00p 200.00p 334899
03/01/2020 205.00p 206.24p 202.02p 204.00p 392455
02/01/2020 206.00p 206.34p 204.21p 206.00p 248903
31/12/2019 203.00p 204.64p 202.41p 204.00p 64888
30/12/2019 203.00p 204.89p 202.00p 203.00p 437112
27/12/2019 204.00p 204.95p 202.04p 203.50p 180041
24/12/2019 203.00p 206.16p 203.00p 203.00p 111358
23/12/2019 201.00p 202.00p 198.50p 201.00p 338567
20/12/2019 198.00p 201.00p 198.00p 200.00p 388946
19/12/2019 198.50p 200.00p 198.02p 199.50p 534405
18/12/2019 201.00p 201.00p 198.60p 199.25p 361480
17/12/2019 200.00p 202.64p 198.00p 200.00p 427724
16/12/2019 195.00p 201.65p 194.50p 199.50p 1176340
13/12/2019 191.00p 201.83p 190.19p 194.50p 1473797
12/12/2019 185.50p 187.17p 184.04p 187.00p 192665
11/12/2019 185.50p 186.20p 184.00p 185.50p 375624
10/12/2019 185.50p 186.85p 185.00p 185.50p 294810
09/12/2019 187.00p 187.50p 185.80p 186.00p 204387
06/12/2019 186.50p 187.00p 184.81p 187.00p 247692
05/12/2019 186.50p 186.54p 185.00p 186.00p 283154
04/12/2019 184.00p 186.00p 183.00p 184.50p 202130
03/12/2019 184.50p 185.50p 182.51p 182.75p 245354
02/12/2019 186.00p 186.50p 184.74p 185.50p 477936
29/11/2019 186.00p 186.69p 184.42p 185.25p 304071
28/11/2019 185.00p 185.75p 184.00p 185.00p 454178
27/11/2019 184.00p 186.00p 184.00p 185.00p 349586
26/11/2019 184.00p 185.50p 183.24p 184.50p 194309
25/11/2019 182.00p 183.24p 181.73p 182.50p 473692
22/11/2019 182.00p 182.69p 181.00p 181.00p 126852
21/11/2019 182.50p 182.48p 180.00p 180.75p 127072
20/11/2019 182.50p 183.00p 180.50p 182.25p 126840
19/11/2019 181.50p 183.18p 180.00p 182.00p 518355
18/11/2019 180.50p 180.64p 179.50p 180.50p 79732
15/11/2019 181.50p 181.50p 178.63p 179.50p 173856
14/11/2019 179.00p 179.91p 178.50p 178.50p 166784
13/11/2019 180.00p 180.50p 179.00p 179.50p 359357
12/11/2019 181.00p 181.50p 180.63p 181.00p 580890
11/11/2019 181.00p 181.00p 179.80p 181.00p 526219
08/11/2019 181.00p 181.59p 180.24p 181.00p 94691
07/11/2019 180.00p 181.50p 179.00p 181.50p 477879
06/11/2019 178.50p 179.50p 178.09p 179.50p 442307
05/11/2019 176.50p 178.95p 175.98p 178.50p 189939
04/11/2019 174.00p 177.00p 173.83p 177.00p 443961
01/11/2019 173.00p 173.79p 172.76p 173.50p 254384
31/10/2019 173.00p 173.00p 171.52p 172.50p 184436
30/10/2019 172.50p 172.72p 171.00p 172.00p 61291
29/10/2019 172.50p 172.83p 171.36p 172.50p 100593
28/10/2019 171.00p 172.72p 171.00p 171.00p 179939
25/10/2019 171.00p 172.22p 171.00p 172.00p 107633
24/10/2019 171.50p 172.50p 170.00p 172.00p 4280845
23/10/2019 171.50p 171.60p 171.00p 171.00p 286789
22/10/2019 171.13p 171.41p 170.77p 171.25p 199262
21/10/2019 170.50p 171.18p 170.50p 170.50p 513899
18/10/2019 170.00p 171.21p 170.00p 170.50p 543281
17/10/2019 171.12p 171.97p 170.00p 171.25p 568479
16/10/2019 170.68p 171.00p 170.02p 171.00p 91633
15/10/2019 171.00p 171.80p 170.50p 170.50p 596135
14/10/2019 171.00p 171.33p 170.00p 170.50p 322622
11/10/2019 168.50p 171.40p 168.00p 170.00p 4911012
10/10/2019 170.50p 170.50p 168.63p 169.00p 153267
09/10/2019 170.50p 171.55p 170.50p 170.50p 45538
08/10/2019 172.50p 172.75p 170.50p 170.50p 127168
07/10/2019 172.00p 172.77p 171.83p 172.00p 92512
04/10/2019 172.00p 173.50p 170.50p 173.50p 85186
03/10/2019 173.00p 173.28p 170.00p 172.00p 193828
02/10/2019 176.50p 176.81p 172.39p 173.50p 301732
01/10/2019 178.00p 178.33p 177.25p 177.25p 1372897
30/09/2019 178.00p 178.38p 177.00p 177.00p 471716
27/09/2019 178.00p 179.02p 177.50p 177.50p 173809
26/09/2019 177.00p 179.45p 176.68p 177.00p 152480
25/09/2019 178.00p 178.20p 176.50p 176.50p 53318
24/09/2019 178.50p 179.24p 178.00p 178.00p 204268
23/09/2019 179.00p 180.25p 178.38p 179.00p 168328
20/09/2019 180.00p 181.00p 178.50p 178.50p 282183
19/09/2019 180.00p 180.75p 180.00p 180.00p 153565
18/09/2019 182.00p 182.00p 179.50p 180.00p 75240
17/09/2019 181.50p 181.50p 179.50p 179.50p 72438
16/09/2019 181.50p 182.50p 180.50p 181.50p 140269
13/09/2019 180.00p 182.50p 180.00p 182.50p 238725
12/09/2019 181.00p 182.18p 180.00p 180.00p 102151
11/09/2019 177.50p 182.00p 177.50p 182.00p 226793
10/09/2019 175.50p 178.00p 175.50p 178.00p 70150
09/09/2019 178.00p 178.00p 176.50p 176.50p 82877
06/09/2019 177.00p 177.50p 176.40p 177.50p 97934
05/09/2019 176.50p 177.85p 175.50p 177.00p 202612
04/09/2019 176.00p 177.07p 174.72p 176.50p 633605
03/09/2019 175.50p 175.98p 174.27p 175.50p 184693
02/09/2019 174.50p 176.00p 173.38p 173.50p 60763
30/08/2019 173.17p 174.26p 173.17p 173.75p 35437
29/08/2019 172.70p 173.54p 172.22p 173.25p 339396
28/08/2019 173.00p 174.04p 172.09p 172.50p 89769
27/08/2019 174.69p 174.69p 173.09p 173.75p 72321
23/08/2019 176.50p 176.50p 173.00p 173.00p 139407
22/08/2019 175.67p 175.67p 174.50p 175.25p 49514
21/08/2019 175.39p 176.25p 174.81p 175.75p 410452
20/08/2019 174.50p 175.67p 174.00p 174.00p 40106
19/08/2019 177.00p 177.00p 174.00p 174.00p 44476
16/08/2019 173.50p 175.00p 170.37p 173.00p 141343
15/08/2019 175.00p 175.82p 168.72p 171.00p 248299
14/08/2019 178.00p 179.11p 175.82p 176.50p 92410
13/08/2019 179.00p 179.00p 177.67p 178.25p 493603
12/08/2019 179.00p 179.50p 177.50p 177.50p 160730
09/08/2019 179.00p 179.00p 177.98p 179.00p 58531
08/08/2019 178.50p 179.00p 177.44p 179.00p 268227
07/08/2019 177.50p 178.00p 176.68p 178.00p 201050
06/08/2019 177.00p 178.00p 176.68p 177.00p 145710
05/08/2019 180.00p 180.70p 177.51p 179.00p 116152
02/08/2019 184.50p 184.62p 182.02p 182.50p 315065
01/08/2019 187.50p 188.00p 185.50p 187.00p 78528
31/07/2019 188.00p 189.00p 187.50p 187.50p 189847
30/07/2019 188.50p 190.50p 188.02p 190.50p 186115
29/07/2019 188.50p 190.00p 186.72p 190.00p 199280
26/07/2019 187.00p 188.50p 187.00p 188.50p 128208
25/07/2019 187.00p 188.00p 187.00p 187.00p 204992
24/07/2019 188.00p 188.49p 187.00p 187.00p 83275
23/07/2019 187.50p 188.63p 187.50p 188.00p 149021
22/07/2019 187.00p 187.80p 187.00p 187.00p 88635
19/07/2019 187.00p 188.80p 187.00p 187.50p 110402
18/07/2019 187.00p 188.00p 187.00p 188.00p 87557
17/07/2019 188.39p 188.39p 187.22p 187.75p 158318
16/07/2019 189.00p 189.00p 187.00p 188.00p 165779
15/07/2019 187.00p 187.71p 187.00p 187.00p 62769
12/07/2019 187.00p 188.50p 187.00p 187.50p 133866
11/07/2019 188.00p 189.98p 187.26p 188.00p 159392
10/07/2019 191.50p 191.50p 190.00p 191.00p 310975
09/07/2019 191.00p 191.98p 190.53p 191.00p 126092
08/07/2019 192.50p 192.50p 191.30p 192.50p 164511
05/07/2019 192.50p 193.25p 191.00p 191.75p 192680
04/07/2019 193.00p 193.50p 191.58p 193.50p 288667
03/07/2019 192.00p 192.73p 191.29p 192.25p 654440
02/07/2019 191.67p 191.74p 190.33p 191.25p 258780
01/07/2019 191.50p 191.50p 189.90p 191.50p 64010
28/06/2019 188.50p 190.50p 188.50p 189.00p 113108
27/06/2019 189.00p 190.50p 188.82p 190.50p 119976
26/06/2019 189.50p 190.25p 188.40p 189.50p 263369
25/06/2019 189.32p 189.32p 188.24p 189.00p 241580
24/06/2019 188.00p 189.67p 188.00p 188.00p 175133
21/06/2019 188.50p 189.83p 188.00p 189.50p 96842
20/06/2019 188.50p 190.50p 188.50p 189.50p 193611
19/06/2019 188.00p 188.80p 186.93p 188.00p 213108
18/06/2019 186.56p 188.32p 186.43p 188.00p 113651
17/06/2019 186.00p 187.78p 186.00p 186.00p 143051
14/06/2019 187.00p 187.33p 186.50p 186.50p 92660
13/06/2019 188.00p 188.00p 186.50p 187.50p 101031
12/06/2019 187.00p 187.65p 186.29p 187.50p 199924
11/06/2019 187.00p 187.25p 185.50p 187.25p 103182
10/06/2019 187.00p 187.00p 186.00p 186.00p 22176
07/06/2019 185.00p 186.13p 184.38p 185.75p 127236
06/06/2019 184.50p 185.49p 184.00p 184.00p 52670
05/06/2019 186.00p 186.00p 184.00p 184.00p 140865
04/06/2019 184.50p 184.50p 183.91p 184.00p 87282
03/06/2019 186.00p 186.00p 184.53p 185.25p 190056
31/05/2019 185.50p 186.93p 185.50p 185.50p 95699
30/05/2019 188.50p 188.50p 186.42p 187.50p 90365
29/05/2019 187.50p 188.00p 186.13p 186.50p 281622
28/05/2019 188.00p 189.25p 188.00p 188.75p 258012

*Close Price adjusted for both dividends and splits