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
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
27/01/2021 570.00p 570.00p 544.00p 562.00p 345047
26/01/2021 564.00p 574.00p 560.00p 560.00p 397609
25/01/2021 560.00p 576.00p 560.00p 571.00p 448371
22/01/2021 560.00p 566.00p 548.00p 554.00p 236995
21/01/2021 564.00p 566.00p 556.00p 560.00p 247744
20/01/2021 544.00p 564.00p 544.00p 562.00p 390076
19/01/2021 544.00p 546.00p 532.00p 542.00p 444894
18/01/2021 536.00p 546.00p 532.63p 541.00p 209739
15/01/2021 538.00p 538.05p 520.00p 532.00p 331904
14/01/2021 540.00p 540.00p 523.86p 532.00p 196808
13/01/2021 536.00p 538.95p 524.00p 530.00p 252266
12/01/2021 520.00p 540.00p 520.00p 540.00p 427672
11/01/2021 536.00p 536.00p 512.00p 519.00p 262793
08/01/2021 530.00p 540.00p 522.00p 528.00p 407024
07/01/2021 520.00p 528.00p 511.86p 520.00p 160657
06/01/2021 514.00p 528.00p 510.00p 516.00p 250128
05/01/2021 520.00p 530.00p 510.00p 517.00p 249667
04/01/2021 528.00p 540.00p 514.00p 514.00p 632004
31/12/2020 526.00p 528.00p 512.00p 528.00p 88528
30/12/2020 502.00p 528.00p 502.00p 526.00p 190442
29/12/2020 492.00p 516.00p 481.00p 512.00p 276416
28/12/2020 493.00p 493.00p 474.00p 493.00p 84464
24/12/2020 493.00p 493.00p 474.00p 493.00p 84464
23/12/2020 494.00p 494.74p 478.00p 481.00p 358244
22/12/2020 494.00p 494.00p 482.00p 493.00p 186168
21/12/2020 466.00p 494.00p 466.00p 488.00p 442408
18/12/2020 467.00p 470.00p 455.00p 468.00p 537797
17/12/2020 478.00p 482.00p 457.00p 462.00p 589462
16/12/2020 482.00p 484.10p 470.00p 477.00p 582537
15/12/2020 496.00p 498.84p 476.00p 482.00p 647024
14/12/2020 502.00p 514.00p 492.41p 498.00p 415527
11/12/2020 504.00p 522.00p 494.05p 498.00p 463793
10/12/2020 518.00p 522.00p 512.00p 512.00p 117112
09/12/2020 506.00p 520.00p 506.00p 516.00p 220544
08/12/2020 514.00p 519.67p 502.00p 518.00p 167358
07/12/2020 510.00p 518.00p 500.00p 510.00p 357399
04/12/2020 508.00p 518.00p 504.00p 512.00p 221539
03/12/2020 512.00p 524.00p 501.44p 516.00p 208156
02/12/2020 518.00p 524.00p 512.00p 516.00p 155373
01/12/2020 506.00p 518.00p 506.00p 514.00p 384761
30/11/2020 514.00p 520.00p 500.00p 510.00p 402045
27/11/2020 508.00p 520.00p 504.00p 520.00p 612849
26/11/2020 502.00p 514.00p 501.94p 514.00p 177058
25/11/2020 510.00p 524.00p 494.00p 500.00p 310958
24/11/2020 548.00p 552.00p 510.00p 520.00p 464749
23/11/2020 526.00p 554.00p 526.00p 546.00p 420225
20/11/2020 566.00p 568.00p 520.00p 520.00p 760073
19/11/2020 558.00p 584.00p 558.00p 574.00p 365125
18/11/2020 546.00p 570.00p 540.00p 568.00p 485624
17/11/2020 526.00p 550.00p 520.00p 542.00p 541199
16/11/2020 495.00p 536.00p 483.00p 526.00p 592884
13/11/2020 502.00p 504.00p 476.00p 485.00p 664073
12/11/2020 528.00p 528.00p 488.14p 500.00p 1009048
10/11/2020 588.00p 590.00p 536.00p 576.00p 840350
09/11/2020 538.00p 612.00p 536.00p 588.00p 1469934
06/11/2020 530.00p 542.00p 526.00p 538.00p 687653
05/11/2020 520.00p 530.00p 512.00p 526.00p 799546
04/11/2020 499.00p 530.00p 499.00p 516.00p 498270
03/11/2020 473.00p 506.00p 473.00p 494.00p 1200297
02/11/2020 452.00p 472.00p 451.92p 472.00p 572717
30/10/2020 452.00p 453.00p 445.00p 451.50p 664685
29/10/2020 447.00p 458.00p 445.00p 454.50p 783983
28/10/2020 450.00p 450.00p 440.00p 446.50p 609528
27/10/2020 448.00p 450.00p 445.97p 448.00p 490596
26/10/2020 447.00p 448.79p 445.00p 446.50p 520611
23/10/2020 448.00p 448.00p 442.68p 445.00p 507405
22/10/2020 444.00p 448.10p 444.00p 446.00p 350589
21/10/2020 450.00p 450.00p 443.68p 446.00p 876151
20/10/2020 445.00p 450.00p 443.00p 446.00p 1824397
19/10/2020 445.00p 446.00p 441.00p 444.00p 713776
16/10/2020 443.00p 446.00p 439.92p 442.00p 740695
15/10/2020 439.00p 443.00p 439.00p 440.00p 354688
14/10/2020 442.00p 448.00p 439.25p 441.00p 659103
13/10/2020 442.00p 442.35p 438.52p 439.00p 420365
12/10/2020 438.00p 447.00p 435.75p 441.00p 1179146
09/10/2020 434.00p 437.00p 430.57p 433.50p 771282
08/10/2020 426.00p 434.00p 424.03p 429.00p 316599
07/10/2020 427.00p 427.00p 420.12p 424.50p 171585
06/10/2020 420.00p 425.00p 418.03p 422.00p 685528
05/10/2020 420.00p 422.99p 415.95p 420.00p 268070
02/10/2020 420.00p 424.00p 387.90p 418.50p 17660921
01/10/2020 419.00p 421.00p 416.00p 418.50p 212332
30/09/2020 416.00p 418.02p 398.00p 412.00p 527418
29/09/2020 419.00p 419.00p 412.00p 413.50p 137559
28/09/2020 413.00p 418.00p 410.00p 416.00p 332142
25/09/2020 410.00p 412.00p 402.48p 412.00p 715544
24/09/2020 412.00p 412.00p 400.48p 401.50p 252365
23/09/2020 406.00p 411.50p 405.16p 409.50p 476232
22/09/2020 393.00p 407.00p 393.00p 403.50p 158775
21/09/2020 395.00p 404.67p 393.00p 399.00p 127245

*Close Price adjusted for both dividends and splits