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
31/05/2023 215.00p 218.00p 212.00p 213.50p 182737
30/05/2023 220.00p 229.00p 213.22p 213.50p 135187
26/05/2023 223.00p 226.00p 220.00p 220.00p 41258
25/05/2023 221.00p 228.00p 220.00p 223.50p 12008
24/05/2023 223.00p 227.50p 220.00p 225.00p 78824
23/05/2023 228.00p 230.00p 226.00p 226.00p 148821
22/05/2023 230.00p 235.00p 227.00p 232.00p 68360
19/05/2023 228.00p 231.27p 228.00p 228.00p 120389
18/05/2023 233.00p 237.00p 227.00p 227.50p 40508
17/05/2023 228.00p 236.00p 227.00p 228.00p 77097
16/05/2023 229.00p 239.00p 228.00p 231.00p 107024
15/05/2023 232.00p 240.00p 228.81p 233.00p 108764
12/05/2023 230.00p 232.00p 227.00p 227.00p 113686
11/05/2023 228.00p 230.50p 227.75p 230.50p 92448
10/05/2023 230.00p 241.00p 227.41p 228.50p 77891
09/05/2023 234.00p 244.00p 229.74p 231.00p 81377
05/05/2023 237.00p 243.00p 232.00p 232.00p 31046
04/05/2023 232.00p 245.00p 230.00p 237.00p 55199
03/05/2023 232.00p 235.00p 230.33p 232.00p 86298
02/05/2023 245.00p 245.00p 232.06p 233.00p 189944
28/04/2023 236.00p 241.00p 235.00p 240.00p 52720
27/04/2023 240.00p 245.00p 235.00p 235.00p 81107
26/04/2023 232.00p 244.00p 232.00p 236.50p 83717
25/04/2023 235.00p 241.00p 230.14p 235.50p 119836
24/04/2023 241.00p 243.00p 237.00p 238.00p 75727
21/04/2023 241.00p 246.00p 240.00p 240.00p 154208
20/04/2023 249.00p 260.00p 247.01p 250.50p 71953
19/04/2023 251.00p 256.00p 250.00p 253.00p 37742
18/04/2023 262.00p 262.00p 254.34p 256.00p 60741
17/04/2023 253.00p 260.00p 249.00p 257.00p 116139
14/04/2023 260.00p 260.98p 247.00p 247.00p 101612
13/04/2023 252.00p 260.00p 250.47p 260.00p 61808
12/04/2023 255.00p 265.00p 250.00p 251.50p 144089
11/04/2023 257.00p 265.00p 251.00p 258.50p 124679
06/04/2023 253.00p 258.00p 252.00p 256.50p 81791
05/04/2023 255.00p 263.00p 252.00p 252.00p 268886
04/04/2023 262.00p 270.00p 256.00p 256.00p 293409
03/04/2023 263.00p 266.26p 259.00p 264.00p 49646
31/03/2023 264.00p 266.00p 258.86p 263.00p 131071
30/03/2023 263.00p 265.50p 257.00p 262.50p 25595
29/03/2023 261.00p 264.45p 260.50p 262.75p 94403
28/03/2023 257.50p 262.50p 255.50p 259.75p 64337
27/03/2023 263.00p 264.50p 254.00p 254.00p 276852
24/03/2023 262.00p 263.58p 259.50p 262.00p 121592
23/03/2023 260.00p 265.00p 252.72p 265.00p 161091
22/03/2023 260.00p 265.50p 250.00p 259.00p 30728
21/03/2023 249.00p 260.00p 249.00p 256.00p 122015
20/03/2023 257.00p 262.50p 252.70p 256.50p 90000
17/03/2023 267.50p 267.50p 253.50p 259.50p 338420
16/03/2023 260.00p 260.00p 249.00p 258.00p 103871
15/03/2023 259.00p 259.00p 253.38p 257.00p 132017
14/03/2023 252.00p 262.50p 251.00p 257.50p 116062
13/03/2023 262.00p 262.00p 254.50p 255.00p 187666
10/03/2023 258.50p 265.50p 251.00p 257.00p 216801
09/03/2023 268.50p 270.00p 262.00p 264.75p 142377
08/03/2023 272.00p 273.50p 268.50p 270.25p 79386
07/03/2023 274.00p 276.50p 272.00p 273.75p 99587
06/03/2023 287.00p 287.00p 276.50p 277.00p 162399
03/03/2023 283.50p 285.82p 282.86p 285.50p 52723
02/03/2023 282.50p 286.50p 277.30p 286.00p 47193
01/03/2023 276.00p 286.50p 273.20p 283.00p 110548
28/02/2023 274.50p 279.50p 269.94p 270.00p 158720
27/02/2023 277.00p 282.00p 274.50p 278.50p 122172
24/02/2023 277.50p 289.50p 275.50p 275.50p 100363
23/02/2023 284.00p 286.74p 283.25p 283.25p 8501
22/02/2023 279.00p 288.00p 279.00p 281.50p 163151
21/02/2023 292.00p 299.50p 283.50p 285.00p 198157
20/02/2023 292.00p 303.50p 292.00p 292.50p 65080
17/02/2023 294.00p 299.00p 288.61p 289.00p 95029
16/02/2023 296.50p 300.00p 292.42p 293.00p 152323
15/02/2023 291.00p 299.50p 290.93p 295.00p 154869
14/02/2023 296.00p 300.00p 294.00p 296.50p 85214
13/02/2023 301.50p 307.00p 297.17p 301.75p 80349
10/02/2023 293.50p 300.50p 293.00p 296.75p 63007
09/02/2023 299.00p 308.84p 296.00p 300.50p 138536
08/02/2023 307.00p 308.00p 292.50p 294.00p 235138
07/02/2023 309.50p 310.50p 305.17p 309.00p 34020
06/02/2023 313.50p 318.00p 305.00p 305.00p 187412
03/02/2023 324.00p 325.00p 309.50p 317.25p 193094
02/02/2023 321.00p 325.00p 318.68p 320.00p 425616
01/02/2023 313.00p 325.00p 310.95p 325.00p 65618
31/01/2023 310.00p 317.00p 307.31p 308.00p 93103
30/01/2023 318.00p 330.00p 310.28p 314.00p 187042
27/01/2023 327.00p 329.00p 314.50p 324.75p 70150
26/01/2023 324.00p 327.00p 314.50p 324.00p 69035
25/01/2023 325.00p 327.00p 315.00p 316.00p 271790
24/01/2023 315.00p 321.50p 315.00p 318.75p 199437
23/01/2023 315.00p 315.16p 306.50p 312.75p 200060
20/01/2023 308.00p 311.81p 302.27p 310.00p 109294
19/01/2023 300.00p 307.50p 299.87p 300.50p 135558
18/01/2023 303.50p 309.50p 297.00p 298.50p 74534
17/01/2023 305.50p 308.00p 299.50p 302.00p 105350
16/01/2023 306.00p 310.00p 301.99p 305.50p 172766
13/01/2023 303.00p 306.00p 299.00p 302.25p 218421
12/01/2023 288.00p 301.01p 287.50p 298.00p 87115
11/01/2023 301.00p 302.96p 292.60p 299.25p 109594
10/01/2023 290.50p 299.50p 285.50p 293.25p 58196
09/01/2023 294.00p 302.00p 291.00p 292.75p 172028
06/01/2023 292.00p 293.50p 288.44p 290.00p 50498
05/01/2023 288.00p 296.00p 284.00p 290.00p 205028
04/01/2023 278.50p 286.50p 267.50p 286.50p 84950
03/01/2023 270.00p 277.00p 262.10p 277.00p 126734
30/12/2022 274.00p 274.06p 269.55p 272.00p 20364
29/12/2022 267.50p 272.50p 263.92p 272.25p 38733
28/12/2022 269.00p 272.00p 266.89p 268.50p 86038
23/12/2022 264.00p 267.50p 260.78p 267.50p 47203
22/12/2022 266.50p 269.00p 260.00p 264.00p 143326
21/12/2022 265.00p 266.00p 253.50p 263.00p 56993
20/12/2022 257.50p 263.50p 255.40p 263.50p 44439
19/12/2022 262.50p 266.50p 260.62p 262.00p 14534
16/12/2022 262.00p 269.50p 261.00p 265.50p 32643
15/12/2022 267.00p 269.50p 265.50p 266.00p 74137
14/12/2022 267.00p 272.00p 265.00p 267.75p 33817
13/12/2022 266.50p 270.00p 265.00p 269.00p 100061
12/12/2022 274.00p 274.50p 262.00p 264.00p 52323
09/12/2022 273.00p 277.50p 269.24p 271.00p 103914
08/12/2022 270.00p 275.00p 265.96p 267.00p 429777
07/12/2022 267.00p 267.50p 260.00p 266.50p 189040
06/12/2022 269.50p 269.50p 264.50p 266.25p 86835
05/12/2022 256.00p 270.00p 256.00p 267.50p 345666
02/12/2022 249.00p 257.00p 249.00p 254.25p 57023
01/12/2022 257.00p 262.00p 250.50p 250.50p 44893
30/11/2022 249.00p 258.00p 244.50p 256.25p 120404
29/11/2022 244.00p 252.50p 244.00p 248.25p 124396
28/11/2022 233.00p 239.00p 224.90p 237.25p 238863
25/11/2022 240.00p 241.39p 236.68p 238.75p 49619
24/11/2022 245.00p 246.00p 239.63p 241.00p 54261
23/11/2022 243.00p 247.50p 240.23p 243.00p 36774
22/11/2022 245.00p 252.50p 243.50p 248.00p 21315
21/11/2022 249.00p 249.69p 246.50p 246.50p 51805
18/11/2022 260.00p 260.50p 250.00p 250.00p 69045
17/11/2022 252.00p 258.87p 250.00p 258.50p 102495
16/11/2022 260.50p 262.50p 253.50p 254.50p 76620
15/11/2022 250.00p 262.00p 248.87p 260.50p 470399
14/11/2022 243.00p 248.21p 238.00p 248.00p 50197
11/11/2022 230.50p 250.00p 230.50p 243.75p 229721
10/11/2022 227.00p 234.00p 220.00p 233.50p 120353
09/11/2022 241.00p 241.00p 227.00p 227.00p 99952
08/11/2022 230.00p 236.50p 228.34p 230.75p 62183
07/11/2022 232.00p 243.00p 232.00p 236.25p 80106
04/11/2022 230.00p 242.50p 229.24p 236.50p 209536
03/11/2022 215.50p 227.00p 215.50p 225.25p 243486
02/11/2022 222.00p 226.00p 218.00p 219.50p 116519
01/11/2022 213.50p 223.50p 213.00p 218.50p 120032
31/10/2022 211.00p 213.50p 204.53p 208.50p 127789
28/10/2022 215.50p 217.79p 206.25p 209.00p 364255
27/10/2022 219.50p 225.50p 215.50p 219.75p 86644
26/10/2022 215.00p 225.00p 213.00p 223.00p 177265
25/10/2022 220.00p 221.50p 213.00p 216.50p 168382
24/10/2022 233.00p 233.00p 208.80p 212.75p 220338
21/10/2022 232.50p 239.00p 232.16p 233.00p 188985
20/10/2022 237.50p 237.50p 232.50p 234.50p 117591
19/10/2022 241.00p 245.00p 236.00p 236.00p 76546
18/10/2022 246.00p 247.50p 239.19p 242.50p 127182
17/10/2022 241.00p 244.00p 236.50p 239.75p 133701
14/10/2022 241.50p 246.50p 237.49p 238.75p 1181098
13/10/2022 236.00p 243.08p 234.00p 235.50p 195943
12/10/2022 240.00p 246.50p 238.00p 241.00p 64614
11/10/2022 245.00p 252.00p 238.00p 239.00p 60423
10/10/2022 249.50p 255.00p 244.50p 249.50p 42754
07/10/2022 257.50p 258.50p 250.50p 256.00p 30390
06/10/2022 255.00p 258.50p 252.71p 258.25p 93757
05/10/2022 259.50p 263.00p 254.50p 258.00p 143397
04/10/2022 249.50p 260.50p 245.50p 260.50p 36908
03/10/2022 246.00p 254.50p 245.44p 248.50p 36135
30/09/2022 252.50p 254.00p 245.50p 251.50p 41498
29/09/2022 255.50p 268.00p 246.00p 250.00p 146844
28/09/2022 255.50p 268.00p 253.75p 260.00p 65317
27/09/2022 266.50p 271.00p 262.00p 266.75p 116329
26/09/2022 260.00p 272.90p 260.00p 265.50p 759511
23/09/2022 256.50p 263.50p 255.50p 261.00p 104355
22/09/2022 261.00p 265.50p 256.50p 256.50p 15442
21/09/2022 262.50p 268.00p 261.33p 264.50p 29763
20/09/2022 267.00p 272.50p 262.50p 268.00p 67000
19/09/2022 262.50p 272.00p 262.50p 264.00p 130313
16/09/2022 262.50p 272.00p 262.50p 264.00p 130313
15/09/2022 272.50p 277.50p 265.50p 272.00p 26130
14/09/2022 267.50p 278.00p 264.75p 271.00p 96605
13/09/2022 269.00p 279.00p 266.50p 271.00p 92492
12/09/2022 273.50p 280.00p 269.00p 275.50p 59731
09/09/2022 272.00p 274.41p 267.00p 270.50p 63529
08/09/2022 266.00p 270.83p 265.00p 267.00p 140743
07/09/2022 269.00p 277.50p 265.50p 273.25p 35726
06/09/2022 274.00p 279.50p 265.50p 267.25p 70578
05/09/2022 272.00p 279.50p 267.07p 268.00p 64582
02/09/2022 278.00p 282.00p 272.00p 276.00p 36490
01/09/2022 281.50p 286.50p 272.00p 272.00p 88439
31/08/2022 276.50p 287.00p 274.50p 285.50p 86307
30/08/2022 278.50p 285.00p 276.60p 277.75p 132978
29/08/2022 286.50p 292.50p 282.00p 285.25p 96410
26/08/2022 286.50p 292.50p 282.00p 285.25p 96410
25/08/2022 284.50p 290.00p 279.50p 287.50p 73433
24/08/2022 280.50p 282.50p 274.25p 281.00p 67376
23/08/2022 281.50p 290.50p 279.50p 279.50p 23520
22/08/2022 289.00p 293.50p 282.00p 282.00p 74906
19/08/2022 283.50p 292.50p 283.50p 286.50p 55802
18/08/2022 290.00p 293.00p 285.00p 287.50p 75059
17/08/2022 286.50p 290.00p 284.50p 288.00p 95806
16/08/2022 292.00p 292.50p 285.00p 286.50p 37190
15/08/2022 288.00p 295.50p 284.50p 291.00p 116040

*Close Price adjusted for both dividends and splits