Baillie Gifford European Growth Trust (BGEU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford European Growth Trust

Date Open High Low Close* Volume
29/05/2026 103.00p 104.50p 102.50p 103.50p 344864
28/05/2026 102.50p 103.77p 102.00p 103.00p 331672
27/05/2026 102.00p 104.00p 102.00p 103.50p 200835
26/05/2026 102.00p 103.00p 101.58p 103.00p 296605
22/05/2026 101.50p 102.00p 101.00p 101.50p 119489
21/05/2026 99.60p 101.00p 99.60p 100.50p 145324
20/05/2026 98.20p 100.50p 98.20p 99.80p 332287
19/05/2026 99.00p 100.00p 98.20p 98.60p 184675
18/05/2026 99.00p 99.80p 98.00p 98.60p 706410
15/05/2026 99.00p 101.00p 98.50p 99.40p 796252
14/05/2026 100.00p 100.86p 99.40p 99.80p 192092
13/05/2026 99.40p 102.50p 98.40p 99.40p 437622
12/05/2026 100.50p 101.00p 98.40p 99.20p 557999
11/05/2026 101.00p 102.50p 99.60p 100.00p 369211
08/05/2026 101.50p 102.00p 99.93p 101.50p 1769602
07/05/2026 102.50p 103.00p 102.00p 102.50p 189038
06/05/2026 102.00p 103.00p 100.45p 102.50p 300388
05/05/2026 100.00p 100.50p 98.60p 99.80p 649749
01/05/2026 99.60p 101.50p 98.75p 101.50p 633692
30/04/2026 97.40p 99.80p 97.40p 99.80p 955722
29/04/2026 97.60p 98.80p 97.40p 98.20p 211267
28/04/2026 98.00p 99.00p 97.70p 98.40p 442135
27/04/2026 99.00p 99.80p 98.30p 98.80p 305793
24/04/2026 99.00p 99.40p 97.91p 99.20p 806933
23/04/2026 99.00p 99.60p 98.60p 99.60p 242929
22/04/2026 100.00p 100.51p 99.13p 100.50p 718346
21/04/2026 100.50p 101.50p 99.40p 100.00p 1276786
20/04/2026 101.00p 102.50p 99.60p 101.50p 314161
17/04/2026 100.50p 102.00p 100.13p 101.50p 222227
16/04/2026 100.50p 101.00p 100.00p 100.50p 700139
15/04/2026 99.60p 100.00p 98.74p 100.00p 433346
14/04/2026 98.60p 99.60p 98.20p 99.60p 177022
13/04/2026 97.60p 98.40p 96.80p 98.40p 439447
10/04/2026 98.00p 98.60p 96.80p 98.00p 1411927
09/04/2026 98.00p 98.40p 96.80p 97.00p 807677
08/04/2026 98.00p 98.00p 97.26p 97.80p 848636
07/04/2026 96.00p 96.00p 93.40p 93.80p 651655
02/04/2026 96.00p 96.00p 93.80p 94.00p 329696
01/04/2026 96.00p 96.80p 95.00p 96.60p 1489191
31/03/2026 92.80p 94.00p 91.91p 93.80p 319990
30/03/2026 92.40p 94.80p 91.91p 92.80p 529913
27/03/2026 94.80p 94.80p 92.42p 93.80p 954103
26/03/2026 95.20p 97.00p 94.60p 95.00p 187116
25/03/2026 95.20p 96.55p 95.00p 95.60p 1114516
24/03/2026 94.80p 96.00p 94.01p 94.60p 164666
23/03/2026 92.80p 96.60p 91.40p 95.40p 436225
20/03/2026 96.60p 96.80p 94.40p 94.60p 336140
19/03/2026 97.60p 97.60p 95.19p 95.60p 356417
18/03/2026 99.00p 100.16p 97.51p 98.60p 203607
17/03/2026 97.20p 99.80p 97.20p 99.00p 696959
16/03/2026 96.60p 99.60p 96.60p 99.00p 454361
13/03/2026 97.80p 99.20p 96.40p 99.20p 240514
12/03/2026 99.00p 100.00p 98.00p 98.80p 385043
11/03/2026 99.20p 101.00p 96.60p 100.50p 177147
10/03/2026 97.80p 102.00p 97.80p 102.00p 252552
09/03/2026 96.60p 98.80p 95.00p 98.80p 194665
06/03/2026 100.00p 103.00p 98.80p 99.60p 300641
05/03/2026 101.50p 102.00p 100.50p 101.50p 770534
04/03/2026 99.60p 102.50p 99.00p 102.50p 724378
03/03/2026 101.00p 101.50p 98.78p 100.50p 167044
02/03/2026 102.00p 105.50p 102.00p 103.50p 269848
27/02/2026 104.50p 105.50p 104.08p 105.50p 525539
26/02/2026 104.50p 105.50p 104.00p 105.00p 110540
25/02/2026 104.50p 105.50p 104.00p 104.50p 217973
24/02/2026 104.50p 106.00p 103.25p 104.00p 1101970
23/02/2026 104.50p 105.50p 104.00p 104.50p 934554
20/02/2026 105.00p 106.50p 104.00p 105.50p 1063694
19/02/2026 104.50p 105.50p 104.00p 105.50p 299022
18/02/2026 104.00p 105.50p 103.12p 105.50p 1213882
17/02/2026 103.50p 104.00p 102.50p 103.50p 936001
16/02/2026 104.00p 105.00p 103.50p 103.50p 174941
13/02/2026 104.50p 106.00p 103.00p 103.50p 259973
12/02/2026 106.50p 106.50p 103.50p 104.00p 1275819
11/02/2026 108.00p 108.00p 105.50p 106.50p 335635
10/02/2026 106.00p 108.00p 106.00p 107.00p 354565
09/02/2026 105.00p 107.27p 105.00p 107.00p 678768
06/02/2026 105.50p 105.50p 104.00p 105.50p 176183
05/02/2026 105.50p 105.56p 104.50p 105.50p 302591
04/02/2026 106.00p 108.00p 104.00p 105.00p 1244090
03/02/2026 107.50p 109.00p 105.50p 106.00p 1111193
02/02/2026 107.00p 109.50p 106.35p 108.50p 494897
30/01/2026 108.50p 110.00p 107.00p 109.00p 340383
29/01/2026 110.00p 110.00p 108.00p 108.00p 275820
28/01/2026 110.00p 110.00p 108.20p 109.50p 410860
27/01/2026 110.00p 110.50p 108.00p 110.50p 305034
26/01/2026 109.50p 110.00p 108.57p 110.00p 299301
23/01/2026 109.50p 110.50p 108.75p 110.00p 457994
22/01/2026 109.50p 111.50p 108.60p 111.50p 338379
21/01/2026 108.00p 110.00p 105.81p 110.00p 268472
20/01/2026 106.50p 108.50p 106.00p 108.50p 273135
19/01/2026 107.50p 109.00p 107.00p 108.50p 228086
16/01/2026 110.00p 111.00p 109.00p 110.50p 249463
15/01/2026 109.50p 111.00p 109.50p 111.00p 245716
14/01/2026 110.00p 111.19p 109.25p 110.50p 205835
13/01/2026 109.50p 111.25p 109.00p 110.00p 233247
12/01/2026 109.50p 111.00p 109.50p 111.00p 326031
09/01/2026 109.50p 110.00p 108.00p 110.00p 349440
08/01/2026 106.00p 109.50p 106.00p 109.50p 368183
07/01/2026 109.00p 110.50p 108.20p 110.00p 242342
06/01/2026 108.00p 109.50p 107.57p 109.00p 376938
05/01/2026 108.00p 110.00p 107.50p 109.00p 576175
02/01/2026 108.00p 109.00p 107.00p 109.00p 598385
31/12/2025 107.00p 108.50p 106.35p 108.50p 208162
30/12/2025 106.00p 108.50p 105.65p 108.50p 391943
29/12/2025 105.50p 107.00p 104.50p 107.00p 328234
25/12/2025 106.00p 106.50p 105.26p 106.00p 150229
24/12/2025 106.00p 106.50p 105.26p 106.00p 10712
23/12/2025 105.50p 107.00p 104.50p 106.50p 603198
22/12/2025 105.50p 107.50p 105.00p 106.50p 194173
19/12/2025 105.50p 106.01p 104.50p 106.00p 554428
18/12/2025 105.50p 106.50p 104.00p 106.00p 221367
17/12/2025 107.00p 107.00p 105.00p 106.00p 157871
16/12/2025 106.00p 107.50p 105.52p 106.50p 271777
15/12/2025 107.00p 108.00p 106.50p 107.50p 173471
12/12/2025 107.00p 108.00p 106.75p 107.50p 304233
11/12/2025 106.00p 108.00p 105.50p 107.00p 223911
10/12/2025 106.00p 107.00p 105.50p 106.50p 310254
09/12/2025 106.00p 106.50p 105.50p 106.00p 298730
08/12/2025 106.00p 107.50p 105.00p 106.50p 352063
05/12/2025 106.00p 107.00p 105.00p 107.00p 469371
04/12/2025 105.00p 107.00p 105.00p 105.50p 283094
03/12/2025 106.00p 107.50p 105.50p 106.50p 129476
02/12/2025 107.00p 107.50p 106.50p 107.00p 327251
01/12/2025 105.50p 107.50p 105.50p 107.50p 204023
28/11/2025 106.00p 106.50p 104.65p 106.50p 212827
27/11/2025 105.50p 106.50p 103.81p 106.50p 279391
26/11/2025 105.00p 105.50p 103.00p 105.50p 223868
25/11/2025 103.00p 104.50p 102.50p 104.50p 120153
24/11/2025 103.50p 105.50p 102.00p 104.00p 272643
21/11/2025 102.50p 103.50p 101.50p 103.00p 159983
20/11/2025 104.50p 105.50p 103.50p 104.50p 264002
19/11/2025 103.50p 104.50p 102.70p 104.50p 409538
18/11/2025 103.00p 103.50p 102.00p 103.50p 171937
17/11/2025 105.00p 107.00p 104.50p 105.00p 174233
14/11/2025 105.50p 106.50p 104.50p 106.50p 240765
13/11/2025 107.00p 109.00p 106.26p 107.00p 95549
12/11/2025 107.00p 108.00p 105.25p 108.00p 282139
11/11/2025 106.50p 107.00p 104.50p 106.50p 169800
10/11/2025 102.50p 105.50p 102.50p 105.50p 3869723
07/11/2025 104.50p 105.50p 102.50p 103.50p 268792
06/11/2025 105.50p 106.50p 104.00p 104.50p 834269
05/11/2025 106.00p 107.50p 105.00p 105.50p 246079
04/11/2025 106.50p 106.53p 105.50p 106.50p 278469
03/11/2025 107.50p 107.60p 107.00p 107.00p 287210
31/10/2025 108.00p 108.50p 107.00p 107.50p 230971
30/10/2025 108.00p 109.50p 107.50p 108.50p 393184
29/10/2025 109.00p 110.00p 108.00p 109.00p 2040252
28/10/2025 108.50p 109.00p 107.79p 109.00p 407558
27/10/2025 108.50p 109.50p 107.88p 108.50p 665474
24/10/2025 108.00p 108.50p 107.50p 108.50p 151201
23/10/2025 107.00p 108.00p 107.00p 108.00p 567600
22/10/2025 107.00p 107.00p 106.00p 107.00p 451060
21/10/2025 107.00p 107.00p 105.86p 106.50p 317312
20/10/2025 106.50p 107.00p 105.00p 106.50p 113471
17/10/2025 105.00p 106.00p 104.00p 106.00p 619570
16/10/2025 106.00p 107.00p 104.95p 106.50p 132586
15/10/2025 104.00p 106.50p 104.00p 106.50p 1845122
14/10/2025 103.00p 105.50p 103.00p 104.50p 266926
13/10/2025 104.00p 106.50p 104.00p 106.00p 2192010
10/10/2025 104.50p 107.50p 104.50p 106.00p 263351
09/10/2025 107.00p 108.00p 106.50p 107.00p 1570636
08/10/2025 106.50p 107.50p 106.32p 107.50p 792163
07/10/2025 106.50p 107.00p 105.50p 107.00p 233234
06/10/2025 105.50p 107.00p 104.45p 107.00p 504146
03/10/2025 106.00p 107.00p 105.25p 107.00p 352819
02/10/2025 104.00p 106.50p 104.00p 106.50p 905596
01/10/2025 103.50p 104.50p 102.50p 104.00p 434329
30/09/2025 102.50p 103.50p 102.50p 103.50p 637735
29/09/2025 103.00p 104.00p 102.55p 103.00p 313270
26/09/2025 104.00p 105.50p 102.73p 103.00p 309659
25/09/2025 104.00p 106.00p 103.50p 104.00p 378703
24/09/2025 105.50p 105.50p 104.00p 104.00p 3640278
23/09/2025 105.00p 106.00p 103.50p 105.50p 640680
22/09/2025 104.00p 106.00p 104.00p 104.50p 2035093
19/09/2025 105.00p 105.00p 103.80p 105.00p 386466
18/09/2025 102.00p 104.50p 102.00p 104.50p 263483
17/09/2025 102.00p 103.50p 99.00p 103.00p 331171
16/09/2025 102.50p 103.50p 102.50p 102.50p 234374
15/09/2025 102.50p 103.50p 101.00p 103.50p 496440
12/09/2025 102.00p 103.00p 101.00p 103.00p 369616
11/09/2025 101.50p 102.50p 101.50p 102.00p 310418
10/09/2025 101.50p 103.00p 101.45p 102.50p 1107864
09/09/2025 102.00p 102.50p 101.25p 102.00p 1524999
08/09/2025 101.00p 102.00p 101.00p 102.50p 143793
05/09/2025 101.00p 101.50p 100.50p 101.50p 194075
04/09/2025 99.80p 101.00p 99.50p 101.00p 518611
03/09/2025 100.00p 100.50p 100.00p 101.00p 414564
02/09/2025 99.60p 101.00p 99.20p 100.00p 408220
01/09/2025 100.00p 101.00p 99.60p 101.00p 184803
29/08/2025 100.50p 101.00p 99.80p 101.00p 237786
28/08/2025 100.00p 101.50p 99.60p 101.00p 277687
27/08/2025 100.00p 100.50p 99.75p 99.80p 200503
26/08/2025 99.60p 100.50p 99.20p 100.50p 344756
22/08/2025 100.00p 101.50p 99.54p 101.00p 478543
21/08/2025 100.00p 102.00p 100.00p 100.00p 118785
20/08/2025 99.40p 101.50p 99.40p 101.00p 219186
19/08/2025 100.50p 102.00p 99.71p 101.00p 307962
18/08/2025 100.50p 100.50p 99.49p 100.50p 221816
15/08/2025 100.00p 100.50p 99.46p 100.50p 1251908
14/08/2025 100.50p 100.50p 98.12p 100.00p 359654

*Close Price adjusted for both dividends and splits