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
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
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

*Close Price adjusted for both dividends and splits