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
04/11/2021 397.50p 399.50p 393.00p 393.00p 151830
03/11/2021 394.00p 395.50p 383.34p 390.00p 247236
02/11/2021 394.50p 396.50p 387.17p 395.00p 250055
01/11/2021 393.50p 394.50p 385.00p 389.00p 189220
29/10/2021 393.50p 396.50p 383.00p 393.00p 54415
28/10/2021 390.00p 392.50p 383.59p 389.00p 120327
27/10/2021 395.00p 401.50p 385.18p 392.00p 84733
26/10/2021 407.50p 407.50p 392.00p 394.00p 124555
25/10/2021 405.50p 406.50p 393.50p 398.00p 138317
22/10/2021 403.50p 406.50p 392.00p 395.00p 144013
21/10/2021 387.50p 402.00p 387.50p 393.50p 61479
20/10/2021 393.00p 401.50p 393.00p 399.00p 355780
19/10/2021 399.50p 399.50p 389.50p 393.00p 431995
18/10/2021 388.50p 399.00p 388.00p 392.00p 230737
15/10/2021 396.50p 399.50p 381.00p 398.50p 115936
14/10/2021 396.00p 396.50p 385.15p 392.00p 257555
13/10/2021 392.50p 392.50p 381.50p 387.00p 160526
12/10/2021 379.00p 390.00p 373.50p 382.50p 93384
11/10/2021 378.50p 400.00p 378.50p 392.00p 200128
08/10/2021 384.00p 387.50p 375.32p 387.50p 270179
07/10/2021 378.00p 382.16p 368.80p 374.00p 164304
06/10/2021 369.50p 370.00p 361.89p 367.50p 189109
05/10/2021 368.00p 373.00p 363.50p 368.50p 147319
04/10/2021 369.00p 369.00p 364.50p 364.50p 186286
01/10/2021 375.00p 375.00p 364.50p 370.50p 186827
30/09/2021 367.00p 378.50p 367.00p 375.00p 199945
29/09/2021 368.50p 371.00p 365.00p 369.50p 191274
28/09/2021 382.00p 382.00p 369.00p 369.00p 218112
27/09/2021 374.00p 385.00p 364.50p 368.50p 413037
24/09/2021 386.50p 388.00p 371.50p 375.50p 477468
23/09/2021 383.00p 396.50p 378.50p 380.50p 272077
22/09/2021 383.00p 392.50p 374.70p 392.50p 207212
21/09/2021 372.00p 380.50p 368.50p 377.00p 306429
20/09/2021 380.00p 380.00p 365.50p 372.00p 436115
17/09/2021 382.00p 397.00p 371.00p 397.00p 594324
16/09/2021 385.00p 393.00p 363.50p 376.00p 416799
15/09/2021 397.00p 403.50p 381.00p 381.00p 475833
14/09/2021 402.50p 412.00p 398.33p 399.50p 250699
13/09/2021 411.00p 416.50p 405.30p 407.00p 276343
10/09/2021 425.00p 425.50p 413.50p 417.00p 288126
09/09/2021 426.00p 428.50p 414.84p 419.50p 132677
08/09/2021 430.00p 435.00p 424.17p 425.50p 170089
07/09/2021 435.00p 438.00p 428.00p 429.00p 270798
06/09/2021 430.00p 433.50p 420.50p 425.50p 144061
03/09/2021 416.00p 427.00p 412.50p 425.00p 339241
02/09/2021 428.50p 429.00p 417.00p 420.50p 187511
01/09/2021 418.50p 428.50p 418.00p 424.00p 224075
31/08/2021 420.00p 425.50p 415.00p 418.00p 335653
30/08/2021 422.00p 426.00p 414.50p 415.00p 75168
27/08/2021 422.00p 426.00p 414.50p 415.00p 75168
26/08/2021 423.50p 423.50p 411.00p 420.50p 155429
25/08/2021 430.00p 430.00p 416.00p 425.00p 131625
24/08/2021 414.00p 429.50p 414.00p 427.50p 369022
23/08/2021 403.50p 417.00p 403.50p 409.00p 227687
20/08/2021 405.00p 412.50p 396.50p 408.00p 318846
19/08/2021 429.00p 429.00p 409.00p 409.00p 316105
18/08/2021 425.00p 431.50p 416.04p 422.50p 308320
17/08/2021 424.50p 429.50p 409.99p 417.25p 315707
16/08/2021 430.00p 445.50p 421.75p 424.50p 255531
13/08/2021 432.50p 446.00p 431.50p 437.00p 109163
12/08/2021 440.50p 448.50p 433.38p 439.00p 189082
11/08/2021 452.00p 453.00p 441.50p 441.50p 206790
10/08/2021 443.50p 452.50p 432.83p 446.50p 389199
09/08/2021 436.00p 441.50p 430.50p 441.50p 269078
06/08/2021 435.50p 443.00p 429.65p 433.00p 123335
05/08/2021 440.50p 445.00p 433.51p 435.00p 119855
04/08/2021 439.00p 440.00p 428.00p 435.25p 144626
03/08/2021 429.50p 436.00p 426.50p 434.00p 132652
02/08/2021 437.50p 439.50p 429.50p 429.50p 186210
30/07/2021 430.00p 439.50p 429.70p 430.00p 105598
29/07/2021 429.00p 446.50p 425.50p 435.50p 225342
28/07/2021 416.00p 431.50p 404.50p 429.00p 310974
27/07/2021 431.50p 436.50p 400.39p 408.00p 814130
26/07/2021 450.50p 453.50p 431.36p 438.75p 394515
23/07/2021 456.50p 467.00p 450.00p 456.00p 190387
22/07/2021 467.50p 469.50p 456.00p 464.50p 157295
21/07/2021 461.50p 462.00p 450.50p 460.00p 145219
20/07/2021 451.50p 462.00p 449.64p 462.00p 105469
19/07/2021 466.00p 476.50p 452.00p 456.50p 101277
16/07/2021 462.00p 477.50p 462.00p 474.75p 106196
15/07/2021 473.00p 480.50p 465.00p 467.50p 58415
14/07/2021 477.00p 479.50p 460.50p 464.00p 101943
13/07/2021 465.50p 480.00p 458.00p 473.50p 110662
12/07/2021 461.50p 474.50p 457.00p 464.00p 107750
09/07/2021 459.00p 467.50p 450.50p 461.50p 191407
08/07/2021 473.50p 479.80p 449.00p 451.00p 335301
07/07/2021 480.50p 493.00p 475.50p 476.50p 166828
06/07/2021 499.50p 500.00p 480.50p 483.75p 135429
05/07/2021 493.50p 505.00p 487.97p 491.50p 106901
02/07/2021 497.00p 497.50p 492.50p 492.50p 103556
01/07/2021 496.50p 506.00p 496.00p 501.75p 69958
30/06/2021 495.50p 505.00p 495.50p 505.00p 78702
29/06/2021 500.00p 503.00p 492.50p 500.75p 94683
28/06/2021 492.50p 500.00p 490.44p 496.75p 100321
25/06/2021 488.50p 500.00p 484.00p 500.00p 343206
24/06/2021 470.50p 488.50p 470.50p 484.00p 131912
23/06/2021 474.00p 480.00p 463.08p 476.00p 195370
22/06/2021 462.50p 469.50p 455.77p 462.25p 116711
21/06/2021 460.00p 469.50p 448.01p 457.00p 248071
18/06/2021 479.50p 479.50p 455.00p 457.50p 224973
17/06/2021 478.00p 479.50p 462.47p 472.50p 125020
16/06/2021 475.00p 475.00p 465.00p 471.00p 112321
15/06/2021 482.00p 482.00p 471.50p 480.50p 95816
14/06/2021 477.00p 483.50p 474.00p 475.00p 99760
11/06/2021 470.00p 483.50p 470.00p 475.50p 54388
10/06/2021 474.00p 483.50p 471.00p 478.00p 92782
09/06/2021 468.00p 482.50p 468.00p 472.75p 92845
08/06/2021 473.00p 482.50p 465.00p 469.75p 157909
07/06/2021 483.00p 493.00p 475.50p 480.50p 82445
04/06/2021 490.00p 493.00p 474.50p 481.75p 176473
03/06/2021 489.00p 493.50p 474.50p 490.00p 61855
02/06/2021 491.50p 491.50p 474.50p 487.50p 167271
01/06/2021 485.00p 493.00p 478.00p 489.75p 144713
31/05/2021 471.50p 484.03p 471.50p 484.00p 100340
28/05/2021 471.50p 484.03p 471.50p 484.00p 100340
27/05/2021 467.50p 482.00p 465.50p 477.00p 139581
26/05/2021 465.50p 477.00p 465.50p 471.00p 65319
25/05/2021 473.00p 475.00p 466.50p 466.50p 73325
24/05/2021 470.00p 472.50p 460.00p 463.25p 87712
21/05/2021 460.00p 470.00p 460.00p 470.00p 98923
20/05/2021 456.50p 470.50p 453.05p 463.25p 104569
19/05/2021 473.50p 473.50p 455.00p 462.00p 133538
18/05/2021 466.50p 473.00p 460.00p 470.00p 93291
17/05/2021 467.00p 467.00p 455.00p 465.00p 89956
14/05/2021 462.00p 467.00p 453.50p 459.25p 196962
13/05/2021 437.50p 456.00p 437.50p 460.00p 109689
12/05/2021 436.50p 457.00p 436.00p 456.00p 197405
11/05/2021 445.00p 453.50p 430.24p 441.00p 433365
10/05/2021 475.50p 483.50p 444.13p 449.25p 374722
07/05/2021 474.00p 478.00p 470.00p 475.00p 132596
06/05/2021 475.00p 485.00p 474.00p 474.00p 172711
05/05/2021 485.00p 488.00p 477.00p 480.75p 128677
04/05/2021 503.00p 505.00p 489.00p 489.00p 178242
03/05/2021 500.00p 504.00p 489.00p 492.25p 95663
30/04/2021 500.00p 504.00p 489.00p 492.25p 95663
29/04/2021 506.00p 506.00p 486.00p 503.00p 105903
28/04/2021 503.00p 503.00p 484.00p 485.00p 106142
27/04/2021 486.50p 503.00p 485.00p 491.00p 219326
26/04/2021 492.00p 497.50p 485.79p 487.50p 140451
23/04/2021 495.00p 495.00p 476.50p 485.00p 76313
22/04/2021 479.00p 491.50p 477.05p 490.50p 128043
21/04/2021 479.50p 489.50p 479.00p 482.00p 84917
20/04/2021 499.00p 499.00p 479.00p 483.75p 95328
19/04/2021 486.00p 497.50p 484.00p 484.00p 179452
16/04/2021 486.50p 495.00p 479.26p 487.00p 174299
15/04/2021 484.00p 495.50p 484.00p 491.50p 115626
14/04/2021 497.00p 497.00p 486.03p 492.75p 127593
13/04/2021 494.00p 495.00p 477.05p 487.50p 260182
12/04/2021 495.50p 495.50p 478.40p 484.00p 237707
09/04/2021 494.00p 497.00p 486.00p 492.00p 202911
08/04/2021 495.00p 495.00p 477.00p 491.00p 185214
07/04/2021 485.00p 490.00p 477.50p 486.25p 215942
06/04/2021 488.00p 488.00p 476.79p 480.75p 426774
02/04/2021 465.00p 484.00p 463.50p 477.00p 371634
01/04/2021 465.00p 484.00p 463.50p 477.00p 371634
31/03/2021 464.00p 467.00p 450.39p 462.00p 176208
30/03/2021 452.00p 465.00p 449.41p 465.00p 143973
29/03/2021 481.00p 481.00p 449.00p 451.00p 273638
26/03/2021 462.00p 473.00p 454.88p 465.50p 203349
25/03/2021 469.00p 478.00p 454.58p 458.00p 200707
24/03/2021 473.00p 478.00p 470.00p 470.00p 197526
23/03/2021 492.00p 493.00p 469.00p 469.00p 221025
22/03/2021 498.00p 499.00p 484.00p 484.00p 153141
19/03/2021 489.00p 498.00p 479.00p 479.00p 280779
18/03/2021 510.00p 516.00p 497.07p 498.00p 106956
17/03/2021 510.00p 510.00p 495.00p 504.00p 85096
16/03/2021 498.00p 510.00p 494.00p 510.00p 130934
15/03/2021 506.00p 510.00p 489.00p 494.50p 162609
12/03/2021 512.00p 520.00p 494.00p 510.00p 159958
11/03/2021 510.00p 522.00p 502.00p 516.00p 378916
10/03/2021 490.00p 510.00p 477.00p 494.00p 357997
09/03/2021 455.00p 489.00p 443.00p 484.00p 635505
08/03/2021 468.00p 478.00p 442.11p 465.00p 529257
05/03/2021 516.00p 516.00p 472.60p 481.00p 583323
04/03/2021 540.00p 540.00p 506.00p 512.00p 406612
03/03/2021 556.00p 566.00p 540.00p 550.00p 155637
02/03/2021 556.00p 564.00p 544.00p 554.00p 212157
01/03/2021 532.00p 558.00p 530.72p 554.00p 199932
26/02/2021 534.00p 538.00p 518.00p 536.00p 469943
25/02/2021 544.00p 564.00p 536.00p 556.00p 432157
24/02/2021 550.00p 550.00p 514.84p 548.00p 721330
23/02/2021 582.00p 588.00p 540.00p 548.00p 654489
22/02/2021 608.00p 610.00p 576.51p 586.00p 547380
19/02/2021 610.00p 620.00p 602.00p 616.00p 390631
18/02/2021 626.00p 626.00p 593.23p 598.00p 323974
17/02/2021 640.00p 640.00p 616.00p 622.00p 525832
16/02/2021 640.00p 646.00p 626.00p 636.00p 418578
15/02/2021 640.00p 652.00p 632.00p 634.00p 391955
12/02/2021 630.00p 658.00p 630.00p 634.00p 337456
11/02/2021 610.00p 646.00p 610.00p 640.00p 355966
10/02/2021 590.00p 608.00p 588.00p 604.00p 575598
09/02/2021 580.00p 602.00p 574.00p 586.00p 395707
08/02/2021 570.00p 582.00p 568.00p 570.00p 372304
05/02/2021 560.00p 574.00p 560.00p 570.00p 205757
04/02/2021 560.00p 570.00p 554.00p 560.00p 220009
03/02/2021 548.00p 566.00p 548.00p 560.00p 311744
02/02/2021 542.00p 560.00p 540.00p 550.00p 229212
01/02/2021 542.00p 550.00p 530.00p 542.00p 308662
29/01/2021 562.00p 562.00p 538.00p 548.00p 145842
28/01/2021 552.00p 558.00p 531.94p 550.00p 474042

*Close Price adjusted for both dividends and splits