Baillie Gifford China Growth Trust (BGCG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford China Growth Trust

Date Open High Low Close* Volume
12/03/2024 190.00p 193.50p 189.50p 192.00p 275580
11/03/2024 186.00p 191.00p 185.68p 189.50p 243817
08/03/2024 188.00p 188.50p 184.78p 185.25p 121595
07/03/2024 189.50p 189.50p 186.00p 186.50p 185178
06/03/2024 192.50p 194.00p 189.34p 190.25p 258294
05/03/2024 191.00p 192.00p 188.00p 189.50p 101827
04/03/2024 192.50p 194.20p 191.00p 192.00p 270053
01/03/2024 188.00p 193.00p 187.50p 193.00p 116259
29/02/2024 189.50p 193.00p 188.75p 189.50p 105838
28/02/2024 188.50p 189.00p 185.00p 188.50p 64975
27/02/2024 190.50p 193.00p 188.54p 191.00p 122140
26/02/2024 189.50p 191.00p 187.58p 189.00p 81530
23/02/2024 190.50p 192.00p 190.00p 190.00p 145331
22/02/2024 190.00p 191.00p 188.00p 190.00p 162962
21/02/2024 186.00p 189.16p 184.80p 186.50p 108071
20/02/2024 185.00p 187.00p 182.42p 182.50p 132838
19/02/2024 187.00p 191.00p 185.00p 185.00p 45757
16/02/2024 189.00p 190.00p 186.28p 188.00p 106339
15/02/2024 185.50p 187.50p 185.37p 185.50p 160923
14/02/2024 185.00p 187.50p 184.00p 184.00p 87633
13/02/2024 185.50p 186.00p 183.00p 183.00p 93837
12/02/2024 180.50p 187.00p 180.50p 186.00p 168643
09/02/2024 183.00p 185.37p 181.31p 182.00p 129493
08/02/2024 183.00p 186.00p 182.00p 183.00p 241356
07/02/2024 189.00p 189.51p 185.00p 185.00p 145228
06/02/2024 184.00p 190.00p 182.60p 187.50p 328087
05/02/2024 182.00p 183.50p 178.52p 180.00p 135615
02/02/2024 183.50p 185.76p 177.63p 178.50p 223485
01/02/2024 179.50p 182.50p 177.50p 180.50p 91160
31/01/2024 178.50p 181.00p 178.00p 181.00p 162046
30/01/2024 181.00p 187.00p 179.00p 179.75p 80404
29/01/2024 181.50p 187.50p 181.00p 181.00p 62949
26/01/2024 184.50p 186.00p 182.50p 186.00p 97738
25/01/2024 187.00p 188.00p 184.92p 187.00p 185756
24/01/2024 183.00p 187.72p 181.69p 185.50p 143118
23/01/2024 179.00p 183.00p 177.65p 182.00p 469377
22/01/2024 180.00p 181.00p 175.00p 176.00p 342797
19/01/2024 181.00p 183.50p 180.00p 180.00p 364743
18/01/2024 180.00p 182.92p 179.12p 181.50p 339474
17/01/2024 182.50p 182.50p 176.15p 180.00p 161794
16/01/2024 187.00p 190.00p 185.00p 185.00p 203122
15/01/2024 189.00p 190.50p 187.45p 188.00p 104765
12/01/2024 190.50p 191.58p 189.72p 190.00p 100331
11/01/2024 189.00p 191.50p 189.00p 189.00p 82128
10/01/2024 187.00p 189.50p 186.50p 188.25p 44438
09/01/2024 189.50p 191.50p 187.00p 188.00p 97753
08/01/2024 189.50p 191.50p 187.11p 188.50p 74351
05/01/2024 193.00p 196.00p 191.00p 192.00p 71183
04/01/2024 196.00p 197.50p 194.50p 194.50p 31828
03/01/2024 198.00p 204.00p 194.00p 198.00p 55530
02/01/2024 201.00p 205.00p 195.50p 198.00p 165390
29/12/2023 201.00p 205.00p 199.00p 199.00p 35697
28/12/2023 197.50p 200.00p 193.80p 198.75p 73593
27/12/2023 190.00p 199.50p 190.00p 192.00p 84843
22/12/2023 190.00p 197.00p 189.50p 190.00p 171240
21/12/2023 197.00p 201.00p 196.50p 197.50p 60076
20/12/2023 198.50p 200.00p 196.04p 198.00p 240797
19/12/2023 198.00p 202.00p 198.00p 198.50p 83122
18/12/2023 197.00p 201.00p 197.00p 200.00p 58038
15/12/2023 197.00p 201.00p 196.00p 199.50p 237332
14/12/2023 197.00p 200.00p 195.00p 197.00p 129268
13/12/2023 199.50p 199.50p 195.50p 198.25p 59038
12/12/2023 197.50p 200.00p 195.28p 199.00p 106475
11/12/2023 193.50p 199.50p 193.00p 198.00p 80098
08/12/2023 200.00p 202.00p 196.50p 197.50p 57019
07/12/2023 200.00p 200.00p 195.00p 198.00p 60163
06/12/2023 198.50p 200.00p 196.00p 198.50p 128226
05/12/2023 198.00p 202.00p 195.95p 196.00p 138213
04/12/2023 202.00p 203.10p 201.00p 203.00p 150690
01/12/2023 204.00p 209.00p 202.00p 203.00p 49597
30/11/2023 205.00p 205.00p 203.00p 205.00p 52553
29/11/2023 204.00p 206.00p 203.00p 205.00p 68523
28/11/2023 207.00p 207.00p 205.00p 205.00p 178052
27/11/2023 206.00p 208.00p 204.93p 205.50p 87209
24/11/2023 206.00p 207.50p 205.70p 207.00p 69754
23/11/2023 210.00p 211.00p 204.87p 211.00p 30310
22/11/2023 210.00p 212.00p 206.00p 209.00p 129401
21/11/2023 210.00p 214.00p 208.11p 210.00p 126632
20/11/2023 208.00p 212.00p 208.00p 212.00p 147097
17/11/2023 211.00p 211.00p 206.00p 208.00p 87756
16/11/2023 214.00p 214.87p 209.25p 210.00p 162011
15/11/2023 213.00p 215.14p 212.00p 214.50p 94902
14/11/2023 208.00p 212.00p 207.00p 212.00p 108455
13/11/2023 211.00p 213.00p 209.00p 211.00p 152584
10/11/2023 211.00p 211.80p 208.00p 209.00p 62369
09/11/2023 211.00p 214.00p 208.00p 211.00p 220705
08/11/2023 211.00p 215.00p 210.32p 212.00p 102576
07/11/2023 213.00p 214.00p 211.00p 213.50p 21550
06/11/2023 214.00p 214.00p 209.00p 212.50p 101725
03/11/2023 204.00p 210.00p 204.00p 210.00p 145178
02/11/2023 204.00p 208.00p 202.74p 206.50p 96466
01/11/2023 203.00p 207.00p 200.00p 204.00p 187252
31/10/2023 202.00p 207.00p 198.50p 204.00p 109123
30/10/2023 203.00p 207.00p 200.00p 205.00p 116571
27/10/2023 203.00p 205.00p 202.00p 203.50p 172617
26/10/2023 198.00p 201.52p 198.00p 201.25p 53383
25/10/2023 202.00p 204.00p 197.90p 201.00p 165018
24/10/2023 196.50p 201.89p 196.50p 201.50p 146458
23/10/2023 199.00p 200.34p 196.50p 197.50p 86333
20/10/2023 203.00p 205.17p 200.00p 200.50p 197496
19/10/2023 205.00p 205.00p 203.00p 205.00p 95532
18/10/2023 206.00p 211.48p 204.00p 207.00p 52807
17/10/2023 209.00p 214.00p 206.00p 207.00p 57141
16/10/2023 207.00p 209.78p 206.00p 208.00p 126362
13/10/2023 211.00p 216.00p 209.00p 209.00p 61034
12/10/2023 209.00p 212.82p 206.00p 212.00p 70223
11/10/2023 210.00p 217.00p 207.30p 211.00p 76349
10/10/2023 207.00p 217.00p 207.00p 210.00p 182632
09/10/2023 218.00p 219.00p 208.00p 210.00p 196539
06/10/2023 205.00p 212.00p 205.00p 212.00p 117437
05/10/2023 208.00p 213.50p 207.00p 207.00p 121942
04/10/2023 208.00p 210.44p 205.50p 207.00p 120982
03/10/2023 207.00p 213.00p 206.60p 210.00p 180962
02/10/2023 209.00p 220.00p 206.00p 214.00p 53178
29/09/2023 214.00p 220.00p 209.00p 214.00p 36142
28/09/2023 211.00p 215.00p 209.00p 212.00p 74100
27/09/2023 214.00p 216.00p 212.00p 216.00p 56697
26/09/2023 214.00p 216.00p 208.67p 212.50p 119351
25/09/2023 211.00p 216.00p 211.00p 213.00p 114805
22/09/2023 209.00p 218.00p 209.00p 215.00p 72580
21/09/2023 213.00p 214.00p 210.00p 210.00p 42706
20/09/2023 214.00p 216.00p 213.69p 214.50p 57225
19/09/2023 213.00p 218.00p 213.00p 214.00p 128248
18/09/2023 215.00p 219.00p 215.00p 215.00p 100250
15/09/2023 216.00p 218.00p 216.00p 216.00p 28338
14/09/2023 215.00p 219.00p 215.00p 219.00p 29734
13/09/2023 214.00p 219.00p 214.00p 215.00p 186468
12/09/2023 215.00p 218.00p 214.46p 216.00p 36201
11/09/2023 216.00p 223.00p 215.00p 216.50p 61946
08/09/2023 215.00p 217.00p 214.00p 214.00p 42246
07/09/2023 215.00p 217.21p 215.00p 216.00p 43233
06/09/2023 218.00p 221.00p 218.00p 219.50p 53217
05/09/2023 219.00p 223.00p 215.00p 218.50p 72131
04/09/2023 222.00p 225.00p 218.73p 219.00p 47599
01/09/2023 215.00p 222.26p 210.00p 220.00p 36825
31/08/2023 215.00p 219.00p 212.53p 216.00p 81196
30/08/2023 218.00p 222.00p 215.93p 219.00p 37916
29/08/2023 215.00p 222.00p 215.00p 219.50p 257506
25/08/2023 215.00p 217.00p 212.00p 213.50p 62360
24/08/2023 220.00p 220.00p 215.00p 216.00p 122311
23/08/2023 211.00p 218.00p 209.00p 217.00p 135644
22/08/2023 213.00p 214.80p 211.00p 211.00p 182363
21/08/2023 211.00p 214.21p 211.00p 211.00p 96946
18/08/2023 215.00p 217.00p 214.00p 214.50p 195671
17/08/2023 216.00p 219.00p 215.53p 217.50p 105202
16/08/2023 216.00p 220.00p 215.47p 216.00p 267642
15/08/2023 221.00p 222.22p 218.00p 218.00p 150065
14/08/2023 220.00p 224.00p 218.00p 223.00p 161879
11/08/2023 226.00p 237.06p 223.78p 224.50p 103668
10/08/2023 227.00p 234.00p 227.00p 231.00p 47029
09/08/2023 228.00p 231.02p 228.00p 229.00p 198893
08/08/2023 231.00p 236.00p 228.00p 228.00p 23102
07/08/2023 235.00p 238.00p 231.00p 232.50p 77617
04/08/2023 238.00p 241.00p 234.00p 237.00p 199710
03/08/2023 232.00p 237.66p 229.78p 236.00p 113340
02/08/2023 234.00p 236.00p 229.44p 230.50p 103270
01/08/2023 238.00p 241.00p 229.00p 241.00p 72826
31/07/2023 239.00p 243.00p 236.00p 243.00p 247640
28/07/2023 233.00p 239.00p 228.00p 239.00p 146659
27/07/2023 227.00p 230.00p 225.05p 230.00p 41813
26/07/2023 226.00p 232.00p 222.00p 226.00p 160114
25/07/2023 227.00p 233.00p 224.00p 228.00p 172387
24/07/2023 218.00p 224.00p 214.00p 221.00p 85464
21/07/2023 218.00p 219.48p 217.14p 218.00p 36702
20/07/2023 218.00p 224.00p 218.00p 218.50p 137613
19/07/2023 216.00p 218.00p 214.70p 218.00p 94419
18/07/2023 215.00p 218.00p 214.44p 215.00p 114922
17/07/2023 218.00p 221.00p 212.44p 215.00p 110463
14/07/2023 221.00p 221.00p 218.00p 218.00p 206875
13/07/2023 220.00p 223.00p 218.00p 218.00p 31180
12/07/2023 216.00p 219.00p 213.04p 219.00p 41899
11/07/2023 215.00p 218.00p 213.19p 215.00p 84165
10/07/2023 214.00p 216.00p 212.83p 214.00p 52474
07/07/2023 214.00p 218.00p 210.00p 215.00p 42591
06/07/2023 214.00p 215.00p 211.00p 213.00p 48339
05/07/2023 219.00p 220.00p 217.00p 219.00p 27548
04/07/2023 220.00p 222.00p 219.00p 221.00p 30542
03/07/2023 217.00p 226.00p 217.00p 219.00p 150795
30/06/2023 218.00p 223.00p 216.09p 217.00p 74686
29/06/2023 219.00p 219.00p 216.00p 219.00p 57138
28/06/2023 219.00p 221.00p 216.83p 221.00p 97561
27/06/2023 213.00p 220.00p 212.75p 218.00p 54057
26/06/2023 218.00p 218.00p 212.00p 213.00p 108914
23/06/2023 215.00p 218.00p 212.30p 218.00p 101549
22/06/2023 215.00p 220.03p 214.85p 219.00p 113673
21/06/2023 222.00p 224.00p 218.00p 221.00p 55901
20/06/2023 224.00p 230.00p 222.36p 223.00p 25021
19/06/2023 222.00p 231.00p 222.00p 226.00p 263034
16/06/2023 228.00p 233.00p 227.00p 227.00p 92805
15/06/2023 225.00p 228.00p 223.00p 227.50p 89047
14/06/2023 225.00p 229.00p 222.25p 224.00p 56485
13/06/2023 220.00p 229.00p 220.00p 224.50p 73088
12/06/2023 224.00p 225.30p 220.00p 223.00p 144515
09/06/2023 220.00p 229.00p 220.00p 221.00p 79887
08/06/2023 220.00p 228.00p 220.00p 220.50p 95732
07/06/2023 222.00p 224.75p 219.00p 222.00p 109927
06/06/2023 221.00p 227.00p 219.54p 224.00p 34308
05/06/2023 228.00p 229.00p 221.00p 221.00p 38082
02/06/2023 222.00p 228.00p 220.00p 225.00p 93078
01/06/2023 217.00p 219.00p 212.88p 217.00p 50852

*Close Price adjusted for both dividends and splits