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
14/02/2018 93.54p 93.54p 92.26p 92.60p 67760
13/02/2018 92.93p 92.93p 92.03p 92.30p 93130
12/02/2018 92.26p 93.00p 91.54p 92.30p 322410
09/02/2018 91.00p 91.40p 90.25p 90.50p 37500
08/02/2018 91.80p 92.41p 91.30p 91.30p 70950
07/02/2018 92.60p 93.40p 91.62p 92.40p 677980
06/02/2018 91.00p 92.38p 90.40p 90.40p 164330
05/02/2018 94.80p 94.80p 93.00p 94.00p 264240
02/02/2018 95.20p 95.79p 94.80p 95.20p 258090
01/02/2018 95.60p 95.92p 95.20p 95.60p 92800
31/01/2018 95.20p 96.30p 95.20p 95.20p 187540
30/01/2018 96.00p 96.94p 95.20p 95.20p 62990
29/01/2018 96.88p 96.88p 96.45p 96.70p 30000
26/01/2018 96.90p 96.90p 96.01p 96.50p 285760
25/01/2018 97.40p 97.40p 96.10p 97.40p 87840
24/01/2018 96.98p 96.98p 96.17p 96.30p 45070
23/01/2018 97.00p 97.00p 96.00p 97.00p 465260
22/01/2018 95.80p 96.99p 95.60p 96.00p 99710
19/01/2018 96.40p 96.60p 95.70p 96.50p 588620
18/01/2018 95.60p 96.10p 95.60p 96.10p 160610
17/01/2018 95.76p 96.37p 95.76p 96.10p 83620
16/01/2018 95.40p 96.60p 94.80p 96.10p 247930
15/01/2018 95.80p 95.80p 94.80p 95.80p 5230
12/01/2018 95.00p 95.80p 94.40p 94.80p 452600
11/01/2018 94.80p 95.40p 94.80p 95.20p 197760
10/01/2018 94.80p 95.40p 94.80p 95.40p 63020
09/01/2018 95.38p 95.39p 94.90p 94.90p 66560
08/01/2018 94.60p 95.39p 94.40p 94.60p 443160
05/01/2018 94.00p 94.80p 93.88p 94.60p 186780
04/01/2018 94.12p 94.32p 93.29p 94.20p 49490
03/01/2018 95.08p 95.08p 94.36p 94.70p 19590
02/01/2018 93.60p 95.00p 93.60p 94.50p 75910
29/12/2017 94.65p 95.10p 94.01p 95.10p 70100
28/12/2017 94.00p 94.70p 93.69p 94.70p 91120
27/12/2017 94.00p 94.00p 93.21p 94.00p 31890
22/12/2017 92.90p 93.90p 92.90p 92.90p 19360
21/12/2017 93.95p 93.95p 93.20p 93.20p 65680
20/12/2017 93.60p 93.82p 93.34p 93.60p 43880
19/12/2017 93.10p 93.70p 92.83p 93.30p 48630
18/12/2017 92.50p 93.17p 92.30p 93.02p 82140
15/12/2017 92.90p 92.90p 91.50p 92.90p 253750
14/12/2017 91.80p 91.80p 91.50p 91.75p 40530
13/12/2017 91.80p 91.96p 91.50p 91.85p 117980
12/12/2017 91.65p 91.80p 91.10p 91.80p 86060
11/12/2017 92.00p 92.00p 90.60p 91.25p 8780
08/12/2017 91.00p 91.30p 90.61p 90.65p 159450
07/12/2017 91.30p 91.30p 90.55p 91.30p 19810
06/12/2017 90.55p 91.48p 90.55p 91.20p 22740
05/12/2017 91.05p 92.03p 91.05p 91.43p 21240
04/12/2017 92.50p 92.50p 91.00p 91.05p 16100
01/12/2017 92.00p 92.00p 90.75p 91.37p 17840
30/11/2017 91.10p 92.00p 90.60p 92.00p 59190
29/11/2017 92.01p 92.09p 91.38p 91.90p 16920
28/11/2017 92.45p 92.50p 91.05p 91.85p 37120
27/11/2017 92.03p 92.12p 91.30p 91.75p 214500
24/11/2017 91.50p 91.78p 90.81p 91.78p 31950
23/11/2017 90.55p 91.20p 90.55p 91.03p 144500
22/11/2017 90.70p 91.24p 90.60p 90.60p 213700
21/11/2017 90.55p 91.21p 90.55p 90.55p 37250
20/11/2017 91.22p 91.94p 91.21p 91.72p 14280
17/11/2017 91.80p 92.61p 91.80p 92.48p 50620
16/11/2017 92.00p 92.69p 92.00p 92.48p 146470
15/11/2017 93.50p 93.68p 92.00p 92.68p 73740
14/11/2017 93.00p 94.25p 93.00p 93.52p 88120
13/11/2017 93.70p 94.35p 93.50p 93.63p 87150
10/11/2017 93.70p 95.10p 93.70p 95.10p 20940
09/11/2017 93.75p 94.87p 93.70p 93.80p 164370
08/11/2017 94.60p 94.52p 93.75p 94.45p 106790
07/11/2017 94.60p 94.77p 94.00p 94.40p 107750
06/11/2017 94.20p 95.55p 94.20p 95.12p 115200
03/11/2017 94.50p 95.50p 94.40p 95.02p 152530
02/11/2017 94.50p 95.70p 93.66p 94.90p 63260
01/11/2017 93.60p 94.80p 93.60p 93.60p 381520
31/10/2017 93.50p 94.76p 93.50p 93.50p 246270
30/10/2017 93.50p 94.50p 93.50p 93.50p 142870
27/10/2017 93.50p 95.00p 93.50p 95.00p 63070
26/10/2017 93.55p 94.50p 93.50p 93.50p 71710
25/10/2017 95.25p 94.80p 94.25p 94.25p 38910
24/10/2017 95.25p 95.30p 94.33p 94.70p 124910
23/10/2017 94.00p 94.90p 94.10p 94.60p 186650
20/10/2017 94.00p 95.20p 93.95p 94.58p 59070
19/10/2017 94.30p 94.30p 93.50p 93.60p 164050
18/10/2017 94.80p 95.34p 94.69p 95.05p 43810
17/10/2017 94.80p 95.34p 94.43p 94.90p 151630
16/10/2017 94.80p 95.80p 94.40p 95.80p 153140
13/10/2017 94.30p 95.80p 94.30p 94.30p 5680
12/10/2017 95.95p 95.55p 95.25p 95.25p 151120
11/10/2017 95.95p 95.95p 94.60p 95.55p 420
10/10/2017 94.50p 95.30p 95.28p 95.30p 214870
09/10/2017 94.50p 95.28p 94.75p 95.28p 103150
06/10/2017 94.50p 94.75p 94.50p 94.75p 10000
05/10/2017 93.50p 94.50p 93.50p 94.00p 26700
04/10/2017 93.30p 93.50p 93.10p 93.50p 59010
03/10/2017 92.05p 93.15p 92.05p 93.15p 55160
02/10/2017 92.50p 93.50p 92.40p 93.50p 61290
29/09/2017 91.30p 91.95p 91.67p 91.95p 75850
28/09/2017 91.30p 91.67p 91.30p 91.67p 610
27/09/2017 90.75p 91.00p 90.75p 91.00p 3350
26/09/2017 90.65p 90.65p 90.60p 90.60p 10660
25/09/2017 90.60p 91.00p 90.60p 90.90p 47340
22/09/2017 91.50p 92.10p 91.15p 91.45p 5490
21/09/2017 90.65p 90.65p 90.65p 90.65p 1130
20/09/2017 90.65p 90.65p 90.65p 90.65p 103070
19/09/2017 90.65p 91.08p 90.65p 91.08p 650
18/09/2017 90.70p 91.35p 90.70p 91.35p 1210
15/09/2017 91.55p 91.90p 90.70p 90.70p 270520
14/09/2017 92.30p 92.30p 91.55p 91.60p 84310
13/09/2017 92.70p 93.50p 92.30p 92.90p 15100
12/09/2017 92.60p 93.90p 92.60p 92.60p 1210
11/09/2017 92.60p 93.95p 92.60p 93.95p 21470
08/09/2017 92.00p 93.05p 93.05p 93.05p 107940
07/09/2017 92.00p 93.05p 92.05p 93.05p 75820
06/09/2017 92.00p 92.05p 92.00p 92.05p 210
05/09/2017 92.15p 92.30p 92.10p 92.10p 58550
04/09/2017 92.10p 92.77p 92.10p 92.77p 110
01/09/2017 93.05p 93.05p 93.02p 93.02p 110
31/08/2017 92.75p 92.77p 92.75p 92.77p 60010
30/08/2017 92.00p 92.05p 91.70p 92.00p 369080
29/08/2017 94.00p 94.00p 92.00p 92.75p 140
25/08/2017 92.65p 94.00p 92.65p 93.35p 1330
24/08/2017 92.65p 92.65p 92.50p 92.50p 20030
23/08/2017 92.60p 92.85p 92.60p 92.85p 290
22/08/2017 94.00p 94.00p 94.00p 94.00p 340
21/08/2017 92.30p 92.30p 92.30p 92.30p 10
18/08/2017 92.70p 92.70p 92.20p 92.25p 59700
17/08/2017 93.30p 93.30p 93.30p 93.30p 69180
16/08/2017 94.40p 94.40p 93.50p 93.50p 78350
15/08/2017 94.00p 94.00p 93.92p 93.92p 109230
14/08/2017 94.00p 94.00p 93.15p 94.00p 92280
11/08/2017 93.20p 93.65p 93.23p 93.23p 150940
10/08/2017 93.20p 94.00p 93.20p 93.65p 71720
09/08/2017 93.35p 94.00p 93.35p 93.60p 363580
08/08/2017 93.00p 93.60p 93.50p 93.60p 103450
07/08/2017 93.00p 93.50p 92.75p 93.50p 99090
04/08/2017 91.50p 93.00p 91.50p 92.50p 42280
03/08/2017 91.20p 91.95p 91.80p 91.95p 183140
02/08/2017 91.20p 91.80p 91.80p 91.80p 89170
01/08/2017 91.20p 91.80p 91.20p 91.80p 6060
31/07/2017 91.25p 91.25p 91.00p 91.00p 42840
28/07/2017 91.20p 91.20p 91.20p 91.20p 80000
27/07/2017 91.15p 92.50p 91.15p 91.20p 6460
26/07/2017 91.80p 91.80p 91.15p 91.15p 97940
25/07/2017 91.80p 92.15p 91.20p 91.20p 15080
24/07/2017 91.60p 92.15p 91.40p 92.15p 41800
21/07/2017 91.00p 91.87p 91.00p 91.87p 6000
20/07/2017 91.70p 92.15p 91.05p 91.05p 115710
19/07/2017 90.75p 91.53p 90.75p 91.53p 650
18/07/2017 90.80p 91.70p 90.70p 90.70p 26900
17/07/2017 90.80p 90.80p 90.80p 90.80p 280
14/07/2017 90.85p 90.85p 90.70p 90.70p 13940
13/07/2017 90.80p 91.90p 90.80p 90.80p 15340
12/07/2017 91.70p 91.70p 90.70p 91.32p 20150
11/07/2017 90.70p 90.70p 90.70p 90.70p 82520
10/07/2017 91.25p 91.45p 91.32p 91.45p 122820
07/07/2017 91.25p 91.32p 90.75p 91.32p 83300
06/07/2017 91.25p 91.25p 90.70p 90.75p 16910
05/07/2017 93.00p 93.00p 92.20p 92.20p 13570
04/07/2017 93.45p 93.50p 92.00p 92.00p 55910
03/07/2017 93.75p 93.75p 92.35p 93.00p 12600
30/06/2017 92.50p 92.90p 91.65p 92.90p 52660
29/06/2017 94.00p 94.00p 92.50p 93.25p 1210
28/06/2017 92.60p 92.60p 92.60p 92.60p 9740
27/06/2017 93.50p 93.50p 92.05p 93.00p 70300
26/06/2017 92.05p 92.05p 92.05p 92.05p 81230
23/06/2017 93.05p 93.10p 91.65p 92.75p 46320
22/06/2017 91.65p 93.05p 91.60p 91.60p 12160
21/06/2017 92.05p 93.10p 91.60p 91.60p 102470
20/06/2017 91.80p 92.80p 91.80p 92.80p 0
19/06/2017 91.80p 93.25p 91.80p 91.80p 630
16/06/2017 91.50p 93.00p 90.80p 90.80p 280340
15/06/2017 92.50p 93.59p 91.50p 91.55p 175490
14/06/2017 93.50p 94.00p 92.28p 92.55p 148020
13/06/2017 92.50p 93.10p 92.00p 93.00p 240710
12/06/2017 91.70p 93.10p 91.70p 93.10p 98820
09/06/2017 93.00p 93.00p 91.86p 92.50p 217170
08/06/2017 91.05p 91.80p 91.00p 91.43p 130130
07/06/2017 92.75p 92.80p 91.73p 92.80p 173680
06/06/2017 91.50p 92.83p 91.50p 92.50p 220180
05/06/2017 91.70p 92.85p 91.55p 92.00p 222920
02/06/2017 92.50p 92.50p 91.50p 92.50p 170530
01/06/2017 91.30p 92.20p 91.30p 92.00p 99730
31/05/2017 91.00p 92.07p 91.00p 91.60p 303040
30/05/2017 91.40p 92.20p 90.75p 91.00p 213410
26/05/2017 92.00p 92.00p 91.23p 92.00p 51170
25/05/2017 91.50p 91.50p 90.50p 91.05p 258050
24/05/2017 90.60p 91.26p 89.96p 90.25p 281060
23/05/2017 90.15p 90.98p 90.06p 90.07p 163510
22/05/2017 89.75p 90.26p 89.47p 89.75p 386460
19/05/2017 88.56p 90.15p 88.56p 89.58p 102350
18/05/2017 88.55p 90.25p 88.55p 88.95p 43610
17/05/2017 90.50p 91.64p 89.50p 89.88p 97170
16/05/2017 91.80p 91.80p 90.32p 90.70p 445880
15/05/2017 91.27p 91.50p 90.76p 91.08p 128210
12/05/2017 91.00p 91.50p 90.62p 91.03p 206700
11/05/2017 91.40p 91.50p 90.15p 90.78p 853060
10/05/2017 90.90p 91.17p 90.50p 91.00p 191430
09/05/2017 90.50p 90.96p 89.90p 90.47p 277070
08/05/2017 89.75p 90.15p 88.65p 89.50p 408030
05/05/2017 89.00p 89.45p 87.56p 88.30p 267670
04/05/2017 87.25p 88.41p 87.00p 87.70p 239610

*Close Price adjusted for both dividends and splits