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
28/11/2018 81.60p 81.94p 81.41p 81.60p 110020
27/11/2018 81.60p 81.94p 81.60p 81.60p 70510
26/11/2018 81.80p 82.20p 81.60p 81.60p 73400
23/11/2018 82.20p 82.20p 81.60p 81.60p 23510
22/11/2018 81.20p 81.80p 80.40p 81.80p 624900
21/11/2018 80.60p 81.60p 80.23p 81.60p 165640
20/11/2018 81.40p 81.40p 79.80p 80.20p 141790
19/11/2018 82.40p 82.74p 81.70p 81.70p 58680
16/11/2018 81.80p 82.10p 81.80p 82.10p 984960
15/11/2018 81.20p 83.40p 81.20p 83.40p 288520
14/11/2018 80.60p 81.52p 80.20p 81.40p 161500
13/11/2018 81.40p 81.60p 81.00p 81.60p 109250
12/11/2018 82.80p 84.04p 81.40p 81.80p 304110
09/11/2018 82.20p 83.24p 82.20p 82.80p 130960
08/11/2018 83.60p 83.60p 82.50p 83.30p 139060
07/11/2018 82.00p 82.80p 81.82p 82.80p 248180
06/11/2018 82.60p 83.20p 81.60p 81.60p 114840
05/11/2018 83.00p 83.36p 83.00p 83.00p 134250
02/11/2018 84.00p 84.20p 83.00p 83.00p 357390
01/11/2018 84.00p 84.00p 82.40p 83.00p 458290
31/10/2018 82.40p 84.20p 82.04p 83.80p 134660
30/10/2018 80.80p 82.40p 80.40p 82.40p 116420
29/10/2018 81.80p 82.40p 80.93p 82.40p 64010
26/10/2018 80.00p 80.44p 79.80p 80.00p 95760
25/10/2018 81.00p 81.60p 77.75p 81.00p 1162000
24/10/2018 82.00p 82.20p 81.40p 82.20p 137870
23/10/2018 82.80p 82.80p 81.20p 82.00p 82750
22/10/2018 83.20p 83.59p 83.00p 83.20p 60830
19/10/2018 84.60p 84.60p 82.40p 83.40p 194760
18/10/2018 83.40p 84.00p 82.95p 84.00p 243090
17/10/2018 84.40p 84.60p 83.40p 83.60p 151170
16/10/2018 83.20p 85.60p 82.87p 85.60p 196460
15/10/2018 82.80p 83.20p 82.32p 82.70p 351100
12/10/2018 82.40p 82.93p 82.13p 82.80p 100270
11/10/2018 81.40p 82.72p 81.40p 81.40p 261530
10/10/2018 85.80p 85.80p 83.60p 84.00p 138880
09/10/2018 86.00p 86.05p 84.61p 85.10p 135780
08/10/2018 87.80p 88.10p 86.40p 86.40p 129360
05/10/2018 88.60p 88.76p 88.20p 88.60p 43240
04/10/2018 89.80p 90.16p 88.40p 88.40p 103160
03/10/2018 90.36p 90.36p 89.85p 90.10p 817200
02/10/2018 90.00p 90.40p 90.00p 90.40p 144750
01/10/2018 90.20p 90.60p 90.06p 90.60p 91980
28/09/2018 90.80p 91.20p 89.78p 90.80p 296570
27/09/2018 90.80p 91.20p 90.80p 91.20p 258250
26/09/2018 90.80p 91.20p 89.60p 91.20p 578150
25/09/2018 90.20p 90.60p 89.20p 90.60p 178290
24/09/2018 90.20p 90.27p 89.20p 90.20p 128540
21/09/2018 90.80p 90.80p 89.50p 90.80p 113740
20/09/2018 89.40p 89.80p 89.40p 89.80p 63280
19/09/2018 89.40p 90.23p 89.00p 89.40p 43020
18/09/2018 89.00p 89.40p 88.40p 89.40p 116340
17/09/2018 88.80p 89.44p 88.60p 89.00p 72890
14/09/2018 88.60p 89.60p 88.40p 89.60p 94380
13/09/2018 88.20p 89.20p 88.20p 88.40p 55650
12/09/2018 88.20p 88.65p 88.20p 88.50p 92480
11/09/2018 88.40p 88.80p 88.20p 88.20p 86110
10/09/2018 88.20p 89.10p 88.20p 88.70p 41720
07/09/2018 89.40p 90.08p 88.40p 89.40p 149230
06/09/2018 90.20p 90.69p 89.20p 89.40p 223650
05/09/2018 90.80p 91.40p 90.00p 90.20p 220380
04/09/2018 91.40p 92.48p 90.80p 91.10p 161980
03/09/2018 91.20p 91.89p 91.00p 91.40p 112210
31/08/2018 92.40p 92.40p 91.00p 91.20p 243280
30/08/2018 92.20p 92.40p 91.80p 92.40p 426200
29/08/2018 93.00p 93.04p 92.00p 92.50p 179630
28/08/2018 92.20p 92.60p 91.61p 92.60p 51080
24/08/2018 91.75p 91.82p 91.60p 91.80p 54270
23/08/2018 91.80p 92.00p 91.44p 91.60p 73070
22/08/2018 91.00p 91.80p 90.01p 91.80p 140030
21/08/2018 90.20p 90.60p 90.09p 90.60p 229340
20/08/2018 90.20p 90.40p 89.60p 90.40p 214190
17/08/2018 89.60p 90.60p 88.85p 89.60p 392580
16/08/2018 90.20p 90.20p 89.00p 89.00p 182670
15/08/2018 90.60p 91.20p 88.60p 88.60p 97880
14/08/2018 92.40p 92.40p 90.95p 91.00p 110160
13/08/2018 91.40p 91.60p 91.00p 91.50p 327230
10/08/2018 93.00p 93.96p 91.80p 92.00p 211670
09/08/2018 93.40p 93.60p 93.11p 93.30p 118340
08/08/2018 93.20p 94.20p 92.60p 93.40p 97720
07/08/2018 94.20p 94.40p 93.00p 93.00p 478770
06/08/2018 94.00p 94.00p 93.21p 93.80p 161270
03/08/2018 93.13p 93.60p 93.00p 93.60p 77870
02/08/2018 93.40p 93.84p 92.85p 93.40p 107400
01/08/2018 93.80p 94.06p 93.41p 93.90p 609170
31/07/2018 93.80p 94.06p 93.80p 93.80p 1062860
30/07/2018 94.00p 94.40p 93.41p 94.00p 173140
27/07/2018 93.60p 93.80p 93.41p 93.70p 168630
26/07/2018 93.49p 93.50p 93.02p 93.50p 79200
25/07/2018 93.00p 94.00p 93.00p 93.40p 424060
24/07/2018 93.20p 94.00p 92.92p 94.00p 99380
23/07/2018 92.79p 93.10p 92.79p 93.00p 34000
20/07/2018 92.20p 93.14p 92.00p 92.00p 348860
19/07/2018 91.80p 93.00p 91.80p 93.00p 500740
18/07/2018 93.20p 93.20p 91.30p 92.60p 307650
17/07/2018 92.35p 92.35p 91.21p 91.50p 97210
16/07/2018 92.26p 92.26p 91.17p 91.40p 33280
13/07/2018 91.20p 91.68p 91.20p 91.20p 172650
12/07/2018 90.80p 91.42p 90.80p 91.10p 95300
11/07/2018 90.60p 91.00p 89.64p 91.00p 152360
10/07/2018 91.20p 91.33p 90.80p 91.00p 61120
09/07/2018 90.60p 92.00p 90.57p 91.00p 64180
06/07/2018 91.60p 91.60p 89.60p 89.60p 133180
05/07/2018 89.60p 90.40p 89.40p 90.40p 91670
04/07/2018 90.40p 91.04p 90.01p 90.40p 150180
03/07/2018 89.40p 90.40p 88.81p 90.40p 3028660
02/07/2018 89.20p 89.20p 88.40p 89.00p 97560
29/06/2018 90.40p 90.73p 89.40p 89.80p 151260
28/06/2018 90.40p 90.61p 89.80p 90.60p 71090
27/06/2018 90.00p 91.00p 89.40p 91.00p 99850
26/06/2018 90.20p 90.32p 90.00p 90.20p 54010
25/06/2018 91.20p 91.24p 90.10p 90.10p 118270
22/06/2018 91.40p 92.38p 91.18p 91.80p 104480
21/06/2018 91.60p 91.78p 91.40p 91.40p 376830
20/06/2018 91.40p 91.99p 91.07p 91.40p 99230
19/06/2018 90.60p 91.89p 90.40p 91.20p 128890
18/06/2018 91.60p 92.68p 91.60p 91.60p 116280
15/06/2018 91.80p 93.40p 90.60p 90.60p 303140
14/06/2018 92.00p 93.01p 91.60p 91.60p 748060
13/06/2018 92.80p 93.24p 92.00p 92.20p 126100
12/06/2018 92.20p 92.94p 91.40p 92.00p 66200
11/06/2018 92.00p 92.78p 91.60p 91.60p 694790
08/06/2018 91.80p 91.93p 91.40p 91.60p 154990
07/06/2018 92.00p 92.77p 91.40p 91.40p 125540
06/06/2018 92.60p 92.60p 91.60p 92.20p 95810
05/06/2018 92.20p 92.74p 91.80p 92.60p 275980
04/06/2018 92.00p 92.67p 91.00p 92.00p 161060
01/06/2018 91.00p 91.34p 90.60p 91.00p 108510
31/05/2018 90.20p 91.17p 90.20p 90.40p 1383400
30/05/2018 91.00p 91.88p 89.60p 90.40p 448730
29/05/2018 92.60p 92.60p 90.60p 90.80p 264530
25/05/2018 93.60p 95.40p 93.35p 93.60p 68320
24/05/2018 94.20p 94.97p 93.35p 93.60p 214090
23/05/2018 94.40p 94.40p 93.60p 93.60p 133500
22/05/2018 94.40p 95.29p 94.40p 94.40p 205620
21/05/2018 95.00p 95.00p 94.15p 95.00p 399130
18/05/2018 93.80p 94.85p 93.80p 94.40p 137220
17/05/2018 94.64p 94.64p 93.48p 94.50p 63270
16/05/2018 93.80p 95.40p 93.60p 94.80p 189060
15/05/2018 95.00p 95.00p 93.80p 94.20p 4776510
14/05/2018 95.40p 95.40p 94.22p 94.90p 1126970
11/05/2018 94.85p 95.00p 93.80p 94.40p 1056020
10/05/2018 95.00p 95.00p 93.60p 94.90p 145780
09/05/2018 94.20p 94.76p 93.19p 94.20p 309350
08/05/2018 94.00p 94.60p 93.31p 94.20p 332170
04/05/2018 92.60p 95.00p 92.25p 95.00p 151620
03/05/2018 92.80p 94.40p 92.51p 92.70p 350350
02/05/2018 92.60p 92.60p 92.16p 92.50p 288170
01/05/2018 91.60p 92.32p 91.60p 92.30p 106380
30/04/2018 91.60p 91.73p 90.93p 91.40p 961440
27/04/2018 90.20p 91.20p 89.80p 91.20p 3362150
26/04/2018 90.60p 90.60p 90.01p 90.60p 138580
25/04/2018 90.80p 91.24p 89.80p 90.40p 571900
24/04/2018 91.40p 91.68p 91.21p 91.40p 88420
23/04/2018 91.00p 91.20p 90.61p 90.80p 123550
20/04/2018 90.20p 91.10p 90.20p 91.10p 682250
19/04/2018 89.80p 90.40p 89.20p 90.40p 214140
18/04/2018 89.20p 89.79p 88.15p 89.60p 441990
17/04/2018 88.20p 89.64p 88.20p 88.20p 226470
16/04/2018 88.80p 90.60p 88.00p 88.00p 187450
13/04/2018 91.00p 91.00p 88.88p 89.20p 272270
12/04/2018 89.76p 89.85p 88.88p 89.60p 89200
11/04/2018 90.40p 90.60p 88.62p 90.60p 106700
10/04/2018 89.60p 90.00p 88.66p 89.70p 186720
09/04/2018 88.80p 89.20p 88.23p 88.70p 137600
06/04/2018 89.60p 89.60p 88.00p 88.80p 154150
05/04/2018 88.00p 89.20p 87.70p 88.00p 245840
04/04/2018 87.00p 87.74p 87.00p 87.00p 124350
03/04/2018 88.60p 88.80p 87.80p 88.40p 139990
29/03/2018 89.00p 89.00p 87.00p 89.00p 153040
28/03/2018 86.40p 87.80p 85.40p 87.80p 219120
27/03/2018 88.20p 88.60p 87.40p 87.80p 711700
26/03/2018 87.20p 87.49p 86.00p 86.60p 255670
23/03/2018 87.80p 87.80p 85.82p 87.20p 379700
22/03/2018 91.60p 92.00p 88.20p 89.80p 212150
21/03/2018 91.60p 92.21p 91.60p 91.60p 91330
20/03/2018 93.60p 93.60p 92.03p 92.70p 174530
19/03/2018 92.00p 93.32p 92.00p 92.00p 141400
16/03/2018 94.20p 94.20p 92.66p 94.20p 288630
15/03/2018 93.00p 94.00p 92.60p 92.60p 169950
14/03/2018 93.00p 94.98p 93.00p 93.00p 120890
13/03/2018 93.54p 94.38p 93.47p 93.90p 103110
12/03/2018 94.00p 94.69p 93.00p 93.70p 197390
09/03/2018 93.00p 93.99p 92.41p 93.30p 173170
08/03/2018 92.40p 92.80p 91.75p 92.20p 102380
07/03/2018 91.60p 92.80p 91.48p 92.00p 211620
06/03/2018 91.60p 91.60p 90.94p 91.60p 297640
05/03/2018 90.40p 91.37p 90.40p 90.40p 2790430
02/03/2018 92.00p 92.03p 91.00p 91.00p 71920
01/03/2018 92.34p 93.10p 92.34p 92.40p 96710
28/02/2018 92.80p 93.23p 92.00p 92.80p 92070
27/02/2018 93.80p 93.80p 93.21p 93.80p 79220
26/02/2018 94.00p 94.00p 93.05p 94.00p 703330
23/02/2018 94.00p 94.00p 92.50p 94.00p 44320
22/02/2018 93.80p 93.80p 92.48p 93.80p 38360
21/02/2018 94.40p 94.40p 92.78p 94.40p 532600
20/02/2018 93.50p 93.78p 92.87p 93.30p 78980
19/02/2018 94.20p 94.20p 93.60p 93.60p 33100
16/02/2018 94.20p 94.20p 92.96p 94.20p 80950
15/02/2018 94.00p 94.20p 92.20p 93.20p 140070

*Close Price adjusted for both dividends and splits