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
01/10/2015 67.50p 69.10p 67.30p 68.60p 139390
30/09/2015 67.30p 68.35p 67.08p 67.30p 319010
29/09/2015 67.15p 67.95p 66.70p 67.25p 211280
28/09/2015 68.39p 69.50p 68.25p 68.25p 105500
25/09/2015 68.20p 69.70p 68.20p 68.25p 312440
24/09/2015 68.50p 69.64p 67.70p 67.70p 249970
23/09/2015 69.00p 69.72p 68.50p 69.00p 279350
22/09/2015 70.10p 70.10p 68.55p 69.00p 221650
21/09/2015 70.70p 71.41p 70.00p 70.55p 306510
18/09/2015 73.20p 73.80p 71.00p 71.00p 194960
17/09/2015 73.70p 74.33p 73.70p 73.70p 341140
16/09/2015 74.27p 74.33p 73.70p 74.33p 100990
15/09/2015 74.00p 74.62p 73.50p 74.02p 205460
14/09/2015 74.14p 74.70p 74.01p 74.40p 89500
11/09/2015 74.68p 74.78p 74.03p 74.70p 113400
10/09/2015 74.50p 75.25p 74.00p 74.10p 116880
09/09/2015 75.94p 76.20p 74.00p 75.52p 117550
08/09/2015 74.00p 74.78p 74.00p 74.00p 126000
07/09/2015 73.80p 74.50p 73.80p 73.80p 57780
04/09/2015 73.90p 74.63p 73.30p 73.30p 166650
03/09/2015 75.50p 75.50p 74.89p 75.00p 149700
02/09/2015 74.30p 74.60p 73.51p 74.55p 148160
01/09/2015 74.00p 74.69p 74.00p 74.00p 196790
28/08/2015 75.40p 75.97p 74.80p 74.80p 156570
27/08/2015 76.00p 76.00p 75.50p 75.85p 234970
26/08/2015 73.80p 74.60p 73.00p 74.60p 182980
25/08/2015 72.70p 75.45p 72.63p 75.30p 355630
24/08/2015 72.70p 72.70p 70.25p 71.00p 322230
21/08/2015 75.00p 75.00p 73.95p 74.23p 135240
20/08/2015 74.90p 75.30p 74.80p 74.98p 105440
19/08/2015 77.10p 77.74p 75.70p 75.70p 301730
18/08/2015 78.17p 78.17p 77.25p 77.65p 82570
17/08/2015 78.30p 78.72p 77.60p 78.00p 160320
14/08/2015 78.10p 78.95p 78.00p 78.95p 325240
13/08/2015 78.95p 79.10p 78.15p 78.63p 180020
12/08/2015 79.00p 79.25p 78.00p 78.05p 127890
11/08/2015 80.07p 80.08p 79.72p 79.95p 158750
10/08/2015 80.07p 80.10p 79.50p 80.00p 108380
07/08/2015 79.88p 79.95p 79.60p 79.83p 115180
06/08/2015 79.89p 80.02p 79.39p 79.95p 266590
05/08/2015 79.80p 80.04p 79.34p 79.80p 108650
04/08/2015 79.75p 79.80p 79.31p 79.75p 202250
03/08/2015 79.55p 79.77p 79.20p 79.55p 53660
31/07/2015 79.50p 80.07p 79.50p 79.50p 149250
30/07/2015 80.00p 80.34p 79.80p 79.95p 85100
29/07/2015 80.00p 80.80p 80.00p 80.05p 260310
28/07/2015 79.85p 80.47p 79.35p 79.35p 164490
27/07/2015 80.20p 80.74p 79.50p 79.50p 153150
24/07/2015 80.41p 81.18p 80.41p 80.75p 98010
23/07/2015 81.20p 81.20p 80.26p 80.90p 225680
22/07/2015 80.50p 81.21p 80.50p 80.85p 266700
21/07/2015 80.80p 81.39p 80.80p 80.80p 158180
20/07/2015 81.00p 81.95p 80.60p 80.60p 95760
17/07/2015 81.45p 81.97p 81.45p 81.72p 133850
16/07/2015 81.00p 81.80p 81.00p 81.25p 115340
15/07/2015 81.05p 81.57p 81.03p 81.30p 149660
14/07/2015 81.10p 82.00p 81.04p 82.00p 199480
13/07/2015 82.00p 82.00p 81.18p 82.00p 100960
10/07/2015 80.45p 81.30p 79.55p 81.30p 178800
09/07/2015 79.10p 79.35p 78.21p 79.35p 337120
08/07/2015 79.00p 79.00p 78.00p 78.75p 348300
07/07/2015 79.60p 79.60p 78.40p 78.40p 111270
06/07/2015 79.25p 79.60p 78.50p 79.55p 180550
03/07/2015 80.80p 80.80p 79.84p 80.40p 168850
02/07/2015 80.75p 80.75p 80.07p 80.65p 289150
01/07/2015 79.85p 81.10p 79.80p 80.75p 405390
30/06/2015 79.00p 80.29p 79.00p 79.80p 485730
29/06/2015 78.40p 80.00p 77.50p 79.50p 870190
26/06/2015 81.10p 81.50p 80.16p 81.50p 248120
25/06/2015 81.50p 81.50p 80.25p 81.50p 207550
24/06/2015 82.00p 82.29p 80.50p 81.50p 211370
23/06/2015 81.95p 81.99p 81.15p 81.50p 180900
22/06/2015 81.25p 82.00p 81.25p 82.00p 372590
19/06/2015 80.20p 81.00p 79.90p 80.40p 170250
18/06/2015 80.40p 81.00p 80.20p 80.60p 303850
17/06/2015 80.80p 81.83p 80.50p 81.10p 178450
16/06/2015 82.00p 82.00p 80.95p 82.00p 240690
15/06/2015 81.20p 82.03p 81.20p 81.20p 85620
12/06/2015 83.18p 83.30p 82.03p 82.03p 220300
11/06/2015 83.00p 83.28p 82.40p 82.45p 151650
10/06/2015 82.85p 82.96p 82.05p 82.80p 200120
09/06/2015 82.50p 83.93p 82.05p 82.05p 172530
08/06/2015 83.55p 84.00p 82.90p 83.80p 238780
05/06/2015 83.00p 84.19p 82.80p 82.85p 253670
04/06/2015 84.40p 84.44p 83.60p 84.35p 96360
03/06/2015 84.20p 84.21p 83.42p 84.20p 484810
02/06/2015 83.50p 84.30p 83.00p 83.50p 164710
01/06/2015 83.20p 84.10p 83.00p 83.50p 251800
29/05/2015 84.00p 84.19p 83.00p 84.00p 155850
28/05/2015 83.40p 84.20p 83.35p 83.48p 355070
27/05/2015 83.80p 84.00p 83.24p 83.40p 403230
26/05/2015 83.80p 83.80p 83.05p 83.25p 297260
22/05/2015 84.00p 84.00p 83.29p 84.00p 1152860
21/05/2015 83.70p 83.70p 83.20p 83.40p 280500
20/05/2015 83.80p 84.10p 83.45p 83.60p 161320
19/05/2015 83.30p 83.80p 82.93p 83.70p 431990
18/05/2015 82.80p 83.50p 82.67p 83.00p 407050
15/05/2015 82.05p 83.50p 82.05p 83.00p 110870
14/05/2015 81.50p 82.40p 81.45p 81.90p 208300
13/05/2015 82.20p 82.41p 81.55p 81.60p 403690
12/05/2015 81.85p 82.30p 81.25p 81.25p 226570
11/05/2015 82.70p 83.50p 82.00p 82.00p 269590
08/05/2015 82.50p 82.69p 81.83p 82.25p 167710
07/05/2015 81.50p 82.48p 81.20p 81.20p 115370
06/05/2015 81.80p 82.89p 81.60p 81.60p 1070020
05/05/2015 82.00p 83.00p 81.80p 81.80p 339200
01/05/2015 82.50p 82.50p 81.58p 81.80p 214430
30/04/2015 81.20p 82.45p 81.20p 81.50p 392050
29/04/2015 81.80p 82.79p 80.95p 80.95p 561020
28/04/2015 82.75p 82.90p 81.80p 81.80p 248720
27/04/2015 82.30p 83.30p 82.30p 82.35p 380580
24/04/2015 82.30p 83.04p 82.30p 82.35p 151150
23/04/2015 82.30p 83.04p 82.30p 82.30p 146500
22/04/2015 82.20p 83.31p 82.20p 82.95p 318760
21/04/2015 82.70p 83.60p 82.40p 83.60p 378340
20/04/2015 83.50p 83.58p 82.60p 82.60p 244020
17/04/2015 83.50p 84.88p 82.50p 82.50p 590690
16/04/2015 83.55p 84.88p 83.40p 83.50p 214860
15/04/2015 84.00p 84.90p 83.13p 84.20p 1480200
14/04/2015 83.90p 84.00p 82.75p 82.75p 711850
13/04/2015 83.90p 83.96p 83.36p 83.90p 1158700
10/04/2015 82.00p 83.60p 82.00p 82.50p 366010
09/04/2015 82.00p 82.59p 81.45p 81.50p 348730
08/04/2015 81.95p 81.95p 80.90p 81.65p 644490
07/04/2015 81.35p 81.65p 80.80p 81.65p 505330
02/04/2015 79.60p 81.00p 79.60p 81.00p 296030
01/04/2015 80.60p 80.60p 79.25p 80.60p 134280
31/03/2015 80.00p 80.99p 79.80p 80.70p 550200
30/03/2015 80.80p 80.80p 79.37p 80.00p 687350
27/03/2015 79.80p 80.40p 79.40p 79.40p 418530
26/03/2015 80.25p 80.76p 79.50p 79.65p 295550
25/03/2015 80.20p 81.37p 80.20p 80.20p 423030
24/03/2015 81.37p 81.38p 80.70p 80.90p 267400
23/03/2015 81.50p 81.50p 80.50p 80.90p 1450510
20/03/2015 81.00p 81.40p 80.10p 80.80p 551490
19/03/2015 79.85p 81.03p 79.70p 80.25p 501040
18/03/2015 80.59p 80.76p 79.90p 80.40p 388500
17/03/2015 79.40p 80.80p 79.40p 80.40p 1015110
16/03/2015 79.00p 80.25p 78.65p 79.85p 446330
13/03/2015 78.50p 78.50p 77.40p 78.00p 165990
12/03/2015 78.10p 78.10p 77.55p 78.10p 265720
11/03/2015 76.90p 78.06p 76.90p 77.80p 1341100
10/03/2015 77.10p 78.30p 77.10p 77.32p 337350
09/03/2015 78.30p 78.76p 77.50p 77.50p 688430
06/03/2015 78.05p 78.87p 78.05p 78.05p 252990
05/03/2015 78.50p 78.70p 77.60p 78.70p 240040
04/03/2015 78.10p 78.60p 77.38p 77.60p 282140
03/03/2015 78.30p 78.90p 78.05p 78.05p 2265000
02/03/2015 78.85p 79.30p 78.05p 78.05p 273800
27/02/2015 78.80p 78.80p 78.00p 78.60p 1183060
26/02/2015 78.80p 78.80p 77.82p 78.70p 109920
25/02/2015 78.80p 78.80p 77.80p 78.70p 130310
24/02/2015 78.50p 78.80p 77.80p 78.80p 410600
23/02/2015 77.50p 78.70p 77.50p 77.97p 245420
20/02/2015 78.00p 78.29p 77.30p 77.30p 844800
19/02/2015 77.00p 78.10p 76.81p 78.00p 591580
18/02/2015 76.95p 77.00p 76.61p 76.80p 244280
17/02/2015 76.50p 76.68p 75.70p 76.20p 273350
16/02/2015 77.00p 77.00p 76.50p 76.50p 149040
13/02/2015 75.70p 76.80p 75.65p 76.35p 226450
12/02/2015 76.45p 76.60p 75.54p 76.05p 159010
11/02/2015 76.40p 76.50p 75.35p 76.00p 269470
10/02/2015 75.35p 76.45p 75.35p 75.35p 76870
09/02/2015 76.10p 76.66p 75.50p 75.50p 76540
06/02/2015 76.85p 76.85p 75.55p 76.75p 270540
05/02/2015 76.80p 76.80p 76.00p 76.80p 281040
04/02/2015 77.00p 77.00p 76.40p 77.00p 376390
03/02/2015 75.50p 77.10p 75.46p 77.10p 256120
02/02/2015 75.90p 75.99p 75.10p 75.58p 307030
30/01/2015 75.90p 76.39p 75.69p 76.15p 361180
29/01/2015 75.33p 76.00p 75.33p 75.48p 170350
28/01/2015 75.76p 76.22p 75.20p 75.80p 154330
27/01/2015 75.55p 76.50p 75.55p 76.02p 60200
26/01/2015 76.50p 76.50p 75.53p 76.50p 185300
23/01/2015 76.20p 76.50p 75.07p 76.50p 267920
22/01/2015 75.50p 76.10p 74.80p 76.00p 519890
21/01/2015 74.35p 75.05p 74.35p 74.90p 232340
20/01/2015 75.00p 75.00p 74.40p 75.00p 180110
19/01/2015 73.95p 75.00p 73.95p 75.00p 214970
16/01/2015 74.80p 74.80p 73.80p 73.80p 121230
15/01/2015 74.90p 75.17p 74.10p 74.10p 268940
14/01/2015 74.55p 75.06p 74.00p 74.00p 229450
13/01/2015 74.90p 75.74p 74.90p 75.73p 74140
12/01/2015 75.55p 75.55p 74.76p 75.12p 229420
09/01/2015 76.16p 76.16p 75.15p 75.15p 88860
08/01/2015 75.80p 76.30p 75.18p 76.30p 193240
07/01/2015 75.55p 75.96p 75.18p 75.30p 172190
06/01/2015 76.05p 76.05p 75.00p 75.00p 1336820
05/01/2015 76.15p 76.70p 75.54p 75.75p 387000
02/01/2015 76.00p 76.60p 75.85p 76.05p 626180
31/12/2014 76.28p 76.28p 76.00p 76.28p 44820
30/12/2014 76.00p 76.28p 76.00p 76.00p 88600
29/12/2014 76.75p 77.30p 76.70p 77.00p 61360
24/12/2014 76.88p 76.99p 76.20p 76.60p 143520
23/12/2014 76.70p 76.97p 76.65p 76.85p 74060
22/12/2014 76.10p 76.85p 76.06p 76.65p 181560
19/12/2014 76.90p 76.98p 76.15p 76.95p 249130
18/12/2014 75.70p 76.30p 75.45p 76.30p 775910
17/12/2014 74.80p 75.10p 74.21p 75.10p 335380
16/12/2014 74.70p 75.22p 74.00p 74.90p 1432890

*Close Price adjusted for both dividends and splits