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
24/05/2019 188.50p 189.50p 187.98p 189.50p 179443
23/05/2019 190.00p 190.00p 187.24p 188.00p 503898
22/05/2019 189.00p 190.00p 188.69p 190.00p 96441
21/05/2019 189.00p 189.71p 188.50p 189.50p 116001
20/05/2019 189.50p 190.73p 188.00p 189.00p 102204
17/05/2019 191.00p 191.00p 189.69p 191.00p 236310
16/05/2019 190.50p 190.75p 187.40p 190.75p 118913
15/05/2019 189.00p 189.35p 188.30p 189.00p 66507
14/05/2019 189.00p 189.50p 188.50p 189.25p 270871
13/05/2019 189.50p 189.50p 188.11p 188.50p 92808
10/05/2019 189.00p 190.00p 188.24p 188.75p 101906
09/05/2019 189.00p 189.94p 187.54p 189.00p 215279
08/05/2019 189.00p 190.25p 188.60p 189.00p 58124
07/05/2019 191.50p 192.45p 188.50p 188.50p 123185
03/05/2019 193.00p 193.00p 191.50p 191.50p 185633
02/05/2019 192.00p 193.00p 191.50p 192.25p 458167
01/05/2019 192.50p 193.00p 191.99p 192.50p 603906
30/04/2019 191.50p 192.50p 191.00p 192.00p 485412
29/04/2019 191.00p 191.65p 189.00p 191.25p 211842
26/04/2019 190.50p 191.00p 189.75p 190.75p 223180
25/04/2019 190.00p 190.50p 188.50p 190.50p 172681
24/04/2019 190.00p 190.50p 187.50p 190.00p 527263
23/04/2019 187.52p 188.68p 187.03p 188.25p 204620
18/04/2019 187.50p 187.90p 187.00p 187.75p 177103
17/04/2019 187.50p 189.00p 187.00p 187.00p 250531
16/04/2019 187.50p 187.50p 186.25p 186.50p 458249
15/04/2019 185.50p 186.50p 185.30p 186.25p 178518
12/04/2019 184.00p 185.50p 182.00p 185.50p 218554
11/04/2019 183.50p 183.50p 182.00p 183.00p 191541
10/04/2019 182.50p 183.00p 181.50p 181.50p 207442
09/04/2019 183.00p 183.00p 181.00p 182.00p 182844
08/04/2019 181.50p 182.50p 181.00p 181.75p 279053
05/04/2019 182.00p 183.06p 181.21p 181.75p 134679
04/04/2019 182.00p 182.00p 180.75p 181.50p 715910
03/04/2019 181.00p 183.00p 180.25p 183.00p 182534
02/04/2019 178.50p 180.83p 178.50p 180.50p 246580
01/04/2019 178.50p 179.28p 176.00p 178.50p 351458
29/03/2019 176.00p 178.00p 176.00p 177.00p 136288
28/03/2019 177.00p 177.63p 175.50p 176.50p 100926
27/03/2019 175.50p 177.60p 175.16p 176.00p 110721
26/03/2019 176.50p 177.40p 175.50p 175.50p 194618
25/03/2019 176.00p 176.75p 175.08p 175.75p 96638
22/03/2019 181.00p 181.00p 176.50p 176.75p 187230
21/03/2019 181.00p 182.00p 179.50p 180.00p 604709
20/03/2019 182.50p 183.00p 181.50p 181.75p 140787
19/03/2019 182.00p 183.50p 181.00p 182.50p 104667
18/03/2019 181.50p 182.00p 180.00p 181.25p 134679
15/03/2019 180.00p 180.50p 178.00p 180.00p 126716
14/03/2019 179.50p 180.00p 178.02p 178.50p 276809
13/03/2019 179.50p 179.50p 178.00p 179.00p 82980
12/03/2019 179.50p 180.50p 178.50p 180.00p 73829
11/03/2019 179.00p 179.10p 178.00p 178.00p 80213
08/03/2019 179.00p 179.43p 177.28p 177.75p 68141
07/03/2019 180.17p 180.17p 179.55p 180.00p 71259
06/03/2019 181.00p 181.00p 180.00p 180.25p 101102
05/03/2019 179.50p 180.50p 179.50p 179.50p 143327
04/03/2019 180.00p 181.00p 178.50p 180.25p 150911
01/03/2019 177.00p 178.50p 175.04p 178.50p 280395
28/02/2019 177.00p 177.02p 175.00p 175.75p 61152
27/02/2019 178.00p 179.00p 175.03p 175.50p 165009
26/02/2019 179.50p 179.50p 178.00p 178.50p 58770
25/02/2019 179.50p 179.50p 178.00p 179.00p 213791
22/02/2019 179.00p 179.50p 178.00p 178.75p 58128
21/02/2019 179.00p 179.00p 178.00p 178.50p 83597
20/02/2019 178.00p 178.83p 178.00p 178.25p 208396
19/02/2019 179.00p 179.50p 178.10p 178.75p 46586
18/02/2019 179.50p 179.50p 178.00p 178.75p 264294
15/02/2019 179.50p 179.50p 177.54p 178.50p 81508
14/02/2019 178.50p 179.00p 178.50p 179.00p 71319
13/02/2019 179.00p 179.00p 178.00p 178.00p 86285
12/02/2019 179.00p 179.00p 176.60p 178.25p 146382
11/02/2019 177.50p 177.50p 176.09p 177.00p 139238
08/02/2019 177.00p 177.81p 176.00p 176.00p 154631
07/02/2019 179.00p 179.00p 177.05p 178.00p 40724
06/02/2019 178.50p 178.65p 177.08p 178.00p 94546
05/02/2019 177.50p 178.50p 176.50p 177.50p 99320
04/02/2019 177.50p 178.00p 176.23p 176.50p 154490
01/02/2019 177.00p 177.50p 176.00p 176.75p 118913
31/01/2019 176.50p 176.50p 175.50p 176.00p 203127
30/01/2019 176.00p 176.50p 175.06p 175.50p 236387
29/01/2019 175.00p 175.50p 173.66p 175.00p 741542
28/01/2019 172.00p 174.48p 172.00p 172.00p 119804
25/01/2019 173.50p 174.50p 173.50p 174.00p 195484
24/01/2019 175.00p 175.00p 173.01p 173.75p 45503
23/01/2019 174.00p 175.12p 174.00p 174.25p 71308
22/01/2019 174.00p 176.00p 174.00p 174.25p 111220
21/01/2019 176.00p 176.00p 174.00p 175.00p 62786
18/01/2019 173.50p 176.00p 172.32p 176.00p 244204
17/01/2019 171.00p 172.30p 171.00p 171.50p 232926
16/01/2019 172.50p 172.50p 171.00p 171.00p 93515
15/01/2019 172.50p 172.50p 169.50p 171.75p 120330
14/01/2019 170.50p 171.88p 169.51p 171.50p 97119
11/01/2019 171.50p 173.00p 171.00p 172.00p 95233
10/01/2019 170.00p 171.78p 168.79p 171.00p 110587
09/01/2019 169.50p 170.00p 166.00p 170.00p 728238
08/01/2019 164.00p 167.00p 164.00p 166.25p 277687
07/01/2019 165.50p 165.50p 163.50p 165.00p 92084
04/01/2019 164.00p 165.00p 161.75p 165.00p 82274
03/01/2019 160.50p 162.13p 160.25p 161.50p 110486
02/01/2019 162.50p 164.50p 161.00p 164.50p 156380
31/12/2018 162.00p 162.98p 162.00p 162.50p 55192
28/12/2018 162.50p 162.50p 160.82p 161.50p 117268
27/12/2018 162.50p 163.08p 161.00p 161.50p 106095
24/12/2018 163.00p 163.00p 161.50p 162.25p 16831
21/12/2018 161.00p 163.00p 161.00p 163.00p 483703
20/12/2018 162.50p 164.00p 160.20p 162.50p 86722
19/12/2018 163.00p 164.00p 161.00p 163.25p 200595
18/12/2018 161.00p 163.50p 160.50p 163.00p 131381
17/12/2018 164.00p 164.00p 161.00p 163.00p 113582
14/12/2018 163.50p 164.50p 162.00p 162.50p 57528
13/12/2018 165.00p 165.50p 163.00p 164.00p 134386
12/12/2018 163.00p 165.00p 162.15p 164.50p 156397
11/12/2018 161.50p 162.91p 160.00p 162.00p 107331
10/12/2018 161.00p 162.43p 160.00p 160.25p 115526
07/12/2018 163.00p 164.50p 162.50p 162.75p 221935
06/12/2018 162.50p 163.46p 160.00p 161.50p 159496
05/12/2018 167.50p 167.50p 164.96p 165.25p 244477
04/12/2018 168.00p 169.48p 167.15p 167.75p 99759
03/12/2018 170.00p 171.10p 168.49p 169.00p 148410
30/11/2018 168.50p 169.48p 166.50p 167.00p 287679
29/11/2018 169.50p 170.50p 168.00p 169.00p 444206
28/11/2018 168.00p 168.51p 167.50p 168.50p 488104
27/11/2018 169.00p 169.72p 167.60p 169.50p 114774
26/11/2018 169.50p 170.50p 168.50p 169.50p 205387
23/11/2018 169.00p 169.50p 167.50p 167.50p 281506
22/11/2018 169.50p 170.91p 167.50p 169.00p 111476
21/11/2018 169.50p 170.92p 168.00p 169.00p 94026
20/11/2018 170.00p 171.50p 168.50p 169.00p 146087
19/11/2018 173.00p 173.50p 171.65p 172.25p 100211
16/11/2018 171.50p 173.50p 170.50p 172.00p 1207557
15/11/2018 173.50p 173.50p 170.00p 173.00p 1194793
14/11/2018 170.50p 173.50p 169.00p 172.50p 318772
13/11/2018 172.50p 173.00p 171.00p 171.50p 279656
12/11/2018 173.00p 175.25p 170.73p 171.25p 162722
09/11/2018 176.00p 176.00p 172.70p 173.00p 184023
08/11/2018 174.50p 176.00p 173.87p 175.00p 163512
07/11/2018 172.50p 174.50p 171.47p 174.50p 182785
06/11/2018 173.50p 175.00p 170.00p 170.00p 541242
05/11/2018 175.50p 176.00p 174.50p 174.50p 255683
02/11/2018 171.50p 178.00p 171.50p 176.00p 1044327
01/11/2018 163.50p 171.50p 162.64p 170.00p 1706342
31/10/2018 163.00p 163.50p 162.00p 163.00p 171489
30/10/2018 162.50p 162.50p 160.22p 162.00p 95809
29/10/2018 160.00p 162.50p 160.00p 161.75p 147154
26/10/2018 160.00p 160.45p 157.00p 158.00p 269256
25/10/2018 161.00p 163.00p 160.90p 162.50p 50961
24/10/2018 163.00p 164.00p 161.50p 163.50p 698425
23/10/2018 162.50p 163.78p 161.00p 163.00p 268799
22/10/2018 166.00p 166.00p 163.75p 165.25p 408328
19/10/2018 165.00p 165.54p 164.54p 165.50p 128153
18/10/2018 165.50p 166.50p 164.50p 165.00p 173778
17/10/2018 166.00p 168.50p 166.00p 166.50p 81574
16/10/2018 166.00p 167.00p 166.00p 167.00p 103941
15/10/2018 167.00p 167.00p 165.72p 166.00p 120181
12/10/2018 165.00p 167.50p 165.00p 167.50p 87394
11/10/2018 167.00p 167.00p 162.00p 164.00p 258946
10/10/2018 172.50p 174.00p 168.50p 169.00p 187691
09/10/2018 174.50p 175.07p 172.00p 172.50p 98615
08/10/2018 180.00p 180.00p 174.50p 174.50p 198721
05/10/2018 181.00p 182.50p 180.00p 180.50p 56519
04/10/2018 182.50p 183.12p 181.00p 181.00p 102069
03/10/2018 183.00p 183.00p 182.41p 183.00p 34157
02/10/2018 182.00p 182.50p 181.03p 182.00p 169087
01/10/2018 181.50p 182.50p 181.00p 182.00p 423703
28/09/2018 184.00p 184.00p 181.50p 183.25p 76178
27/09/2018 182.50p 184.25p 182.50p 183.50p 74475
26/09/2018 183.00p 184.00p 182.50p 184.00p 134309
25/09/2018 183.00p 184.00p 183.00p 183.00p 289054
24/09/2018 185.00p 185.00p 182.75p 183.00p 69441
21/09/2018 185.00p 185.00p 183.50p 183.50p 171438
20/09/2018 184.50p 185.00p 183.50p 184.00p 183123
19/09/2018 185.50p 185.75p 184.50p 185.75p 183739
18/09/2018 185.50p 186.50p 185.00p 186.50p 106571
17/09/2018 188.00p 189.30p 185.50p 185.50p 211419
14/09/2018 189.00p 189.74p 188.50p 188.50p 113993
13/09/2018 190.50p 190.50p 188.00p 189.25p 80342
12/09/2018 190.50p 190.50p 188.50p 189.25p 60362
11/09/2018 190.00p 190.30p 188.50p 189.25p 152679
10/09/2018 191.00p 192.50p 190.00p 191.25p 68075
07/09/2018 192.00p 192.00p 190.00p 191.00p 66706
06/09/2018 193.00p 194.07p 191.50p 192.50p 94919
05/09/2018 194.00p 195.10p 192.00p 192.50p 105292
04/09/2018 195.00p 195.55p 193.50p 195.50p 144953
03/09/2018 194.00p 195.50p 194.00p 195.50p 70014
31/08/2018 195.00p 195.00p 194.00p 194.00p 71981
30/08/2018 196.00p 196.00p 194.00p 195.00p 372002
29/08/2018 196.00p 196.60p 194.70p 196.00p 82714
28/08/2018 196.00p 196.82p 194.00p 195.25p 108897
24/08/2018 194.00p 194.47p 193.50p 194.00p 84306
23/08/2018 194.50p 194.90p 193.00p 193.00p 313253
22/08/2018 193.50p 194.00p 193.00p 193.50p 81759
21/08/2018 193.50p 194.00p 190.50p 193.25p 182363
20/08/2018 193.00p 194.00p 192.05p 194.00p 187870
17/08/2018 193.00p 194.00p 192.00p 192.75p 93897
16/08/2018 193.50p 193.97p 193.00p 193.00p 896790
15/08/2018 195.50p 195.75p 192.25p 192.25p 84918
14/08/2018 197.00p 197.00p 194.75p 194.75p 169235
13/08/2018 197.50p 197.50p 195.00p 196.00p 84880
10/08/2018 197.00p 197.25p 195.00p 196.00p 52160
09/08/2018 198.50p 198.50p 196.50p 196.50p 68635

*Close Price adjusted for both dividends and splits