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
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
12/08/2022 291.50p 298.78p 289.76p 292.00p 392870
11/08/2022 290.00p 300.01p 288.50p 295.50p 370044
10/08/2022 289.50p 299.00p 284.07p 288.00p 72544
09/08/2022 295.00p 300.00p 292.00p 295.00p 195374
08/08/2022 297.00p 303.50p 295.50p 295.50p 53527
05/08/2022 297.50p 305.50p 296.00p 299.00p 69880
04/08/2022 300.50p 304.66p 290.50p 300.00p 168538
03/08/2022 295.00p 301.50p 290.75p 294.00p 162324
02/08/2022 298.50p 307.50p 287.80p 294.50p 242229
01/08/2022 313.50p 319.50p 303.00p 304.25p 379050
29/07/2022 317.00p 324.25p 312.00p 312.00p 145512
28/07/2022 335.00p 335.00p 316.00p 325.50p 85204
27/07/2022 325.50p 334.50p 312.50p 327.25p 109463
26/07/2022 328.00p 335.00p 321.50p 329.50p 96200
25/07/2022 329.00p 331.00p 319.40p 323.50p 86261
22/07/2022 314.50p 331.00p 314.18p 324.00p 148807
21/07/2022 331.50p 331.50p 314.50p 315.00p 29369
20/07/2022 324.00p 331.00p 319.00p 321.00p 43421
19/07/2022 320.50p 324.50p 315.50p 324.50p 36313
18/07/2022 322.50p 326.00p 317.00p 324.00p 84749
15/07/2022 320.00p 321.50p 314.50p 315.50p 69144
14/07/2022 326.00p 333.00p 320.00p 320.00p 35071
13/07/2022 325.50p 333.00p 324.00p 326.75p 28820
12/07/2022 325.50p 330.50p 325.50p 327.00p 60210
11/07/2022 334.00p 335.50p 328.00p 328.75p 156531
08/07/2022 342.00p 345.50p 334.00p 334.00p 83861
07/07/2022 329.50p 345.50p 327.98p 334.00p 129845
06/07/2022 333.50p 340.50p 326.50p 337.50p 91989
05/07/2022 332.50p 340.16p 325.00p 328.00p 196666
04/07/2022 326.50p 341.50p 326.50p 330.50p 126606
01/07/2022 324.50p 339.12p 323.09p 330.00p 121162
30/06/2022 333.00p 342.00p 326.00p 329.50p 159130
29/06/2022 342.00p 342.72p 333.50p 337.75p 51313
28/06/2022 342.50p 348.00p 336.50p 342.50p 92984
27/06/2022 325.00p 343.18p 325.00p 338.00p 303609
24/06/2022 320.00p 333.50p 314.50p 330.00p 94209
23/06/2022 313.00p 324.00p 309.00p 316.00p 150844
22/06/2022 315.00p 325.00p 311.50p 322.00p 165520
21/06/2022 321.50p 321.50p 316.00p 319.00p 39693
20/06/2022 306.50p 322.00p 306.50p 315.00p 111852
17/06/2022 297.00p 321.00p 297.00p 321.00p 46732
16/06/2022 306.50p 317.50p 299.32p 299.75p 105432
15/06/2022 313.00p 322.18p 313.00p 314.00p 101641
14/06/2022 308.50p 321.00p 307.50p 316.00p 82075
13/06/2022 313.50p 322.60p 307.00p 310.00p 222348
10/06/2022 323.00p 331.47p 321.00p 321.75p 103948
09/06/2022 321.00p 334.00p 320.50p 323.00p 518255
08/06/2022 319.00p 342.00p 312.91p 329.25p 329546
07/06/2022 308.00p 315.50p 300.50p 310.75p 1871122
06/06/2022 298.00p 306.00p 281.50p 304.75p 330621
03/06/2022 286.50p 290.50p 279.50p 289.00p 468039
02/06/2022 286.50p 290.50p 279.50p 289.00p 468039
01/06/2022 286.50p 290.50p 279.50p 289.00p 468039
31/05/2022 275.50p 287.00p 268.62p 285.00p 300738
30/05/2022 265.00p 272.50p 258.50p 270.00p 211650
27/05/2022 257.50p 261.00p 250.50p 259.25p 118637
26/05/2022 262.00p 262.00p 250.50p 259.00p 115373
25/05/2022 262.00p 262.00p 251.50p 253.00p 269394
24/05/2022 262.00p 266.90p 254.00p 256.00p 244096
23/05/2022 256.00p 264.00p 256.00p 264.00p 249293
20/05/2022 270.00p 276.45p 263.28p 265.25p 241514
19/05/2022 261.50p 267.00p 256.72p 263.25p 118115
18/05/2022 269.50p 279.50p 265.00p 266.00p 92810
17/05/2022 269.50p 278.20p 267.20p 268.25p 179843
16/05/2022 262.00p 268.00p 255.76p 261.25p 163069
13/05/2022 265.50p 269.00p 255.58p 264.00p 162766
12/05/2022 259.00p 272.00p 255.00p 260.00p 236767
11/05/2022 267.00p 277.00p 261.61p 263.00p 106001
10/05/2022 269.50p 271.00p 260.00p 261.00p 92706
09/05/2022 260.50p 268.90p 260.33p 261.25p 86744
06/05/2022 269.50p 278.50p 264.00p 267.00p 162898
05/05/2022 287.50p 291.50p 276.00p 276.00p 74964
04/05/2022 288.50p 296.45p 279.50p 281.50p 110612
03/05/2022 289.50p 294.00p 281.00p 287.25p 81087
02/05/2022 271.00p 296.00p 271.00p 289.50p 157153
29/04/2022 271.00p 296.00p 271.00p 289.50p 157153
28/04/2022 269.00p 277.50p 262.15p 270.50p 263134
27/04/2022 265.50p 273.00p 260.50p 267.25p 115918
26/04/2022 268.00p 274.00p 264.00p 263.75p 63789
25/04/2022 266.00p 273.50p 259.75p 263.75p 208551
22/04/2022 268.00p 282.00p 268.00p 275.75p 152831
21/04/2022 273.50p 279.24p 265.25p 267.50p 162942
20/04/2022 280.00p 286.50p 273.50p 274.75p 144532
19/04/2022 284.00p 290.00p 278.50p 280.00p 128457
18/04/2022 298.00p 298.50p 290.00p 290.00p 44520
15/04/2022 298.00p 298.50p 290.00p 290.00p 44520
14/04/2022 298.00p 298.50p 290.00p 290.00p 44520
13/04/2022 285.50p 294.50p 285.00p 294.50p 68864
12/04/2022 289.50p 291.30p 285.50p 290.00p 158683
11/04/2022 291.00p 301.50p 284.02p 286.00p 418903
08/04/2022 299.00p 307.50p 297.50p 300.00p 76130
07/04/2022 305.50p 308.50p 300.00p 302.00p 204560
06/04/2022 300.50p 312.50p 297.00p 302.25p 307019
05/04/2022 309.50p 315.00p 301.00p 306.00p 143401
04/04/2022 306.50p 315.50p 304.50p 308.50p 143365
01/04/2022 302.00p 314.50p 298.84p 303.50p 125673
31/03/2022 314.50p 315.00p 301.50p 306.00p 75710
30/03/2022 314.50p 314.50p 301.50p 313.00p 79105
29/03/2022 299.50p 310.50p 293.00p 309.50p 131419
28/03/2022 295.00p 304.00p 291.00p 298.50p 134316
25/03/2022 301.00p 310.00p 293.00p 297.25p 109119
24/03/2022 309.50p 316.00p 300.00p 308.00p 234077
23/03/2022 315.50p 324.50p 309.50p 309.50p 275750
22/03/2022 308.00p 322.50p 301.50p 320.75p 308119
21/03/2022 314.00p 317.94p 303.22p 305.50p 150639
18/03/2022 316.00p 321.00p 306.50p 321.00p 170083
17/03/2022 315.00p 324.75p 306.34p 306.50p 442540
16/03/2022 283.00p 310.50p 283.00p 305.50p 681550
15/03/2022 268.00p 273.59p 257.50p 272.50p 429726
14/03/2022 284.50p 285.00p 264.00p 280.00p 679866
11/03/2022 285.00p 292.00p 279.52p 285.50p 225874
10/03/2022 285.50p 291.50p 284.50p 289.00p 178437
09/03/2022 290.00p 290.50p 277.50p 286.00p 124042
08/03/2022 282.00p 290.50p 275.08p 280.50p 266630
07/03/2022 293.00p 300.00p 281.00p 283.00p 407206
04/03/2022 313.50p 318.69p 297.50p 301.00p 326642
03/03/2022 316.00p 320.61p 310.50p 310.75p 52635
02/03/2022 321.00p 324.24p 315.25p 318.00p 224978
01/03/2022 317.50p 329.50p 316.64p 324.00p 42488
28/02/2022 320.50p 329.50p 317.50p 322.75p 88248
25/02/2022 323.00p 329.50p 315.97p 326.50p 42340
24/02/2022 316.00p 323.50p 306.50p 315.25p 313092
23/02/2022 323.00p 330.00p 323.00p 323.00p 81469
22/02/2022 329.00p 341.00p 323.00p 325.50p 163577
21/02/2022 340.50p 351.00p 332.50p 336.00p 61072
18/02/2022 348.00p 348.54p 338.50p 344.00p 190623
17/02/2022 352.00p 353.21p 342.35p 346.00p 48734
16/02/2022 347.00p 350.00p 337.57p 345.00p 143139
15/02/2022 347.00p 349.00p 339.50p 339.50p 52369
14/02/2022 353.00p 353.00p 333.00p 339.00p 69438
11/02/2022 353.00p 354.00p 337.00p 347.50p 39873
10/02/2022 354.00p 355.00p 340.00p 355.00p 83851
09/02/2022 352.00p 354.50p 348.50p 354.00p 69386
08/02/2022 340.50p 354.50p 337.49p 344.00p 65923
07/02/2022 346.50p 348.00p 336.50p 341.50p 91596
04/02/2022 336.50p 351.00p 336.50p 342.00p 155821
03/02/2022 343.00p 350.50p 335.00p 340.50p 42095
02/02/2022 351.00p 351.00p 338.90p 342.00p 65548
01/02/2022 347.00p 349.00p 335.30p 349.00p 101964
31/01/2022 331.50p 346.50p 328.00p 339.25p 323872
28/01/2022 339.00p 346.50p 326.50p 330.50p 149716
27/01/2022 352.00p 352.00p 339.00p 339.00p 189673
26/01/2022 349.50p 355.50p 345.40p 348.50p 61217
25/01/2022 342.50p 355.50p 340.50p 350.00p 163080
24/01/2022 357.00p 364.00p 340.00p 352.50p 272525
21/01/2022 362.50p 371.00p 354.50p 365.50p 142423
20/01/2022 368.50p 372.00p 362.00p 371.50p 135452

*Close Price adjusted for both dividends and splits