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
27/10/2022 83.40p 84.20p 81.20p 82.30p 406762
26/10/2022 82.30p 84.60p 79.80p 84.10p 240316
25/10/2022 79.60p 83.00p 79.50p 83.00p 325043
24/10/2022 78.40p 79.97p 77.90p 78.80p 282247
21/10/2022 77.70p 79.20p 77.52p 78.80p 272280
20/10/2022 78.20p 80.90p 78.00p 79.60p 214700
19/10/2022 80.80p 81.40p 78.90p 79.50p 923060
18/10/2022 80.20p 82.20p 79.92p 81.20p 374428
17/10/2022 77.10p 79.10p 76.80p 79.10p 449960
14/10/2022 79.50p 80.60p 77.20p 77.50p 841902
13/10/2022 76.60p 78.10p 73.50p 77.50p 2794849
12/10/2022 77.90p 79.00p 76.95p 77.40p 349798
11/10/2022 78.50p 79.20p 77.00p 78.40p 631664
10/10/2022 80.40p 81.09p 78.80p 79.00p 337317
07/10/2022 83.10p 83.90p 80.90p 81.00p 479566
06/10/2022 83.20p 84.30p 82.12p 84.30p 198503
05/10/2022 83.90p 85.00p 81.29p 83.20p 318373
04/10/2022 80.00p 85.00p 80.00p 84.40p 411442
03/10/2022 78.40p 79.70p 77.10p 79.70p 124995
30/09/2022 78.00p 80.00p 77.42p 79.50p 403729
29/09/2022 78.80p 81.20p 77.66p 78.00p 1203389
28/09/2022 78.40p 81.40p 78.30p 81.20p 456751
27/09/2022 81.00p 82.30p 79.50p 80.60p 251861
26/09/2022 78.00p 82.40p 78.00p 80.50p 944127
23/09/2022 80.00p 81.20p 78.90p 79.40p 367080
22/09/2022 80.50p 81.60p 80.40p 81.20p 1999116
21/09/2022 80.70p 82.20p 80.44p 82.00p 406318
20/09/2022 85.20p 87.18p 81.00p 82.00p 619373
19/09/2022 85.00p 87.60p 83.60p 83.60p 1019344
16/09/2022 85.00p 87.60p 83.60p 83.60p 1019344
15/09/2022 86.00p 87.98p 85.29p 85.30p 862652
14/09/2022 87.00p 87.52p 85.00p 85.60p 995066
13/09/2022 91.80p 91.80p 87.00p 87.20p 885634
12/09/2022 89.40p 91.10p 87.27p 91.10p 154483
09/09/2022 87.20p 89.40p 86.29p 89.00p 444985
08/09/2022 85.20p 87.80p 84.40p 85.50p 986752
07/09/2022 84.20p 85.60p 82.70p 84.90p 928682
06/09/2022 83.60p 85.40p 82.50p 84.90p 849684
05/09/2022 83.20p 84.80p 82.31p 84.80p 696358
02/09/2022 84.50p 86.80p 84.00p 85.70p 288285
01/09/2022 87.00p 87.00p 82.90p 83.60p 1924349
31/08/2022 86.30p 87.72p 84.70p 86.10p 583246
30/08/2022 87.40p 89.10p 86.70p 87.00p 982043
29/08/2022 88.40p 90.70p 86.90p 87.60p 2385762
26/08/2022 88.40p 90.70p 86.90p 87.60p 2385762
25/08/2022 89.40p 90.20p 88.10p 88.10p 435214
24/08/2022 87.10p 89.86p 86.00p 88.00p 935975
23/08/2022 87.60p 89.90p 87.13p 88.00p 1344772
22/08/2022 90.90p 91.70p 87.82p 89.00p 2083142
19/08/2022 91.60p 92.70p 91.60p 92.60p 1067890
18/08/2022 92.60p 92.90p 91.40p 92.40p 393716
17/08/2022 94.50p 95.10p 91.80p 91.80p 399513
16/08/2022 95.20p 96.20p 94.83p 94.90p 557050
15/08/2022 95.00p 96.00p 94.65p 95.30p 200298
12/08/2022 95.30p 96.70p 94.80p 94.90p 288718
11/08/2022 94.70p 96.79p 92.72p 96.10p 377723
10/08/2022 92.60p 94.00p 90.80p 94.00p 1710026
09/08/2022 94.10p 95.07p 91.91p 92.50p 931845
08/08/2022 95.10p 95.70p 93.43p 94.30p 636559
05/08/2022 94.70p 95.90p 93.00p 93.00p 645796
04/08/2022 94.00p 95.90p 92.20p 95.90p 496189
03/08/2022 91.60p 93.70p 90.77p 93.70p 553902
02/08/2022 93.50p 93.90p 90.40p 90.40p 423743
01/08/2022 91.80p 93.81p 91.20p 92.80p 512576
29/07/2022 92.00p 93.71p 91.28p 92.70p 519411
28/07/2022 88.70p 91.30p 88.69p 91.30p 235588
27/07/2022 89.90p 89.90p 87.34p 87.70p 385636
26/07/2022 88.60p 88.60p 87.20p 87.70p 1410862
25/07/2022 90.00p 90.00p 88.20p 88.40p 405845
22/07/2022 88.80p 90.00p 87.94p 88.30p 536133
21/07/2022 88.00p 89.90p 86.76p 88.80p 373271
20/07/2022 86.10p 87.70p 85.21p 86.10p 592938
19/07/2022 84.00p 86.30p 82.68p 85.40p 453022
18/07/2022 84.70p 84.80p 82.73p 83.90p 396256
15/07/2022 80.80p 82.59p 80.80p 82.00p 357675
14/07/2022 81.40p 82.10p 80.26p 80.60p 468666
13/07/2022 81.60p 82.80p 81.10p 82.10p 785741
12/07/2022 81.60p 83.15p 81.17p 83.00p 372411
11/07/2022 83.00p 83.40p 81.60p 83.20p 386074
08/07/2022 83.40p 83.70p 81.69p 83.70p 580484
07/07/2022 82.50p 83.28p 82.20p 82.50p 159604
06/07/2022 81.70p 82.50p 79.90p 81.70p 364618
05/07/2022 82.60p 82.60p 78.00p 79.00p 730551
04/07/2022 81.30p 81.88p 80.54p 81.00p 686015
01/07/2022 78.00p 81.60p 77.80p 80.90p 853050
30/06/2022 79.50p 81.60p 77.80p 79.40p 926633
29/06/2022 82.80p 82.80p 80.22p 81.90p 852130
28/06/2022 86.00p 86.50p 82.60p 82.60p 572524
27/06/2022 83.00p 85.71p 82.79p 84.90p 597158
24/06/2022 79.00p 82.60p 79.00p 81.90p 388379
23/06/2022 78.90p 79.00p 77.90p 78.40p 518473
22/06/2022 78.60p 80.30p 77.00p 79.50p 398539
21/06/2022 81.30p 83.40p 80.10p 80.10p 491606
20/06/2022 81.40p 81.83p 80.14p 80.50p 376514
17/06/2022 79.40p 81.71p 79.30p 80.20p 565450
16/06/2022 83.50p 83.95p 78.50p 78.70p 2370281
15/06/2022 85.00p 86.10p 83.50p 83.90p 510071
14/06/2022 89.00p 89.00p 83.72p 84.00p 605673
13/06/2022 86.00p 88.32p 84.00p 85.00p 749358
10/06/2022 90.10p 91.47p 87.50p 88.80p 802984
09/06/2022 94.20p 94.30p 90.96p 91.60p 544708
08/06/2022 94.00p 95.90p 92.70p 92.90p 615671
07/06/2022 92.40p 94.50p 92.40p 93.50p 342751
06/06/2022 94.60p 95.87p 93.20p 93.50p 603323
03/06/2022 95.00p 95.00p 90.43p 92.00p 922846
02/06/2022 95.00p 95.00p 90.43p 92.00p 922846
01/06/2022 95.00p 95.00p 90.43p 92.00p 922846
31/05/2022 96.00p 96.00p 92.55p 93.00p 781200
30/05/2022 91.50p 96.30p 89.31p 94.40p 617847
27/05/2022 88.00p 93.70p 88.00p 93.00p 847162
26/05/2022 86.60p 89.90p 85.24p 89.90p 999070
25/05/2022 88.00p 90.90p 86.30p 87.30p 691351
24/05/2022 89.00p 90.75p 87.36p 88.60p 635905
23/05/2022 91.90p 91.90p 88.50p 89.50p 682406
20/05/2022 89.70p 91.60p 88.10p 89.10p 419829
19/05/2022 91.10p 91.10p 86.60p 88.20p 676960
18/05/2022 90.80p 91.54p 88.74p 90.40p 1145262
17/05/2022 90.30p 91.00p 89.46p 90.60p 560269
16/05/2022 85.20p 89.20p 85.20p 89.00p 823640
13/05/2022 86.00p 88.90p 84.75p 87.50p 1281445
12/05/2022 84.50p 85.98p 80.90p 83.60p 1432765
11/05/2022 88.50p 88.50p 85.29p 87.70p 329985
10/05/2022 85.20p 87.77p 84.21p 85.60p 804701
09/05/2022 88.10p 90.62p 83.70p 84.70p 1672506
06/05/2022 92.30p 92.64p 88.71p 90.00p 2167673
05/05/2022 97.20p 98.39p 92.40p 92.90p 414947
04/05/2022 94.40p 95.39p 93.40p 94.40p 934277
03/05/2022 94.40p 98.70p 93.50p 95.00p 1008966
02/05/2022 97.10p 98.69p 95.60p 97.00p 886834
29/04/2022 97.10p 98.69p 95.60p 97.00p 886834
28/04/2022 97.00p 98.00p 94.00p 95.00p 1432840
27/04/2022 97.00p 98.45p 93.70p 94.50p 764005
26/04/2022 98.00p 100.40p 96.20p 97.50p 317481
25/04/2022 98.40p 99.00p 96.12p 97.50p 607300
22/04/2022 100.40p 101.92p 99.70p 101.00p 500690
21/04/2022 100.40p 102.60p 100.40p 102.40p 1294368
20/04/2022 100.20p 101.49p 100.00p 101.40p 1311391
19/04/2022 101.60p 105.20p 95.80p 99.60p 948882
18/04/2022 102.00p 103.25p 102.00p 102.20p 429606
15/04/2022 102.00p 103.25p 102.00p 102.20p 429606
14/04/2022 102.00p 103.25p 102.00p 102.20p 429606
13/04/2022 102.40p 105.40p 101.02p 102.00p 900981
12/04/2022 102.80p 104.00p 101.20p 102.80p 559008
11/04/2022 103.00p 105.60p 102.40p 102.80p 1005037
08/04/2022 104.00p 105.93p 103.00p 104.00p 738428
07/04/2022 107.40p 107.40p 103.22p 104.20p 692876
06/04/2022 108.80p 108.80p 104.20p 105.40p 998700
05/04/2022 109.40p 109.40p 107.00p 108.20p 782244
04/04/2022 110.00p 110.00p 106.40p 107.80p 1057979
01/04/2022 107.00p 111.20p 106.20p 108.00p 731520
31/03/2022 111.20p 111.20p 107.56p 108.20p 719682
30/03/2022 110.40p 111.20p 107.40p 109.40p 1141396
29/03/2022 105.60p 111.20p 105.60p 108.40p 887605
28/03/2022 104.60p 106.84p 104.60p 105.80p 466677
25/03/2022 109.40p 109.40p 105.20p 105.80p 828796
24/03/2022 107.00p 108.00p 104.60p 106.00p 1642894
23/03/2022 110.00p 110.00p 106.50p 107.00p 1544396
22/03/2022 109.00p 109.80p 108.10p 109.00p 2168305
21/03/2022 110.00p 110.00p 105.50p 110.00p 808156
18/03/2022 106.20p 111.00p 106.20p 111.00p 2069818
17/03/2022 109.80p 109.80p 106.26p 107.20p 699748
16/03/2022 104.00p 108.27p 103.00p 106.60p 896588
15/03/2022 100.80p 102.00p 97.80p 101.40p 768907
14/03/2022 103.60p 103.80p 99.42p 102.20p 1051047
11/03/2022 101.80p 103.62p 99.15p 101.60p 890017
10/03/2022 101.60p 102.20p 98.09p 99.00p 1470960
09/03/2022 97.40p 101.40p 95.60p 100.40p 1208930
08/03/2022 92.40p 96.93p 92.10p 93.00p 914605
07/03/2022 96.60p 97.69p 90.00p 95.00p 1572395
04/03/2022 102.20p 103.66p 97.90p 98.00p 2536675
03/03/2022 108.00p 108.00p 102.40p 103.80p 1438011
02/03/2022 108.60p 108.60p 105.82p 108.00p 857993
01/03/2022 109.80p 111.80p 106.00p 106.40p 863646
28/02/2022 108.00p 111.35p 104.22p 110.20p 430050
25/02/2022 107.20p 109.80p 105.40p 108.00p 501818
24/02/2022 106.60p 106.60p 102.60p 104.40p 1521394
23/02/2022 107.20p 111.56p 107.20p 109.20p 662894
22/02/2022 108.00p 111.19p 104.20p 109.60p 1675384
21/02/2022 112.80p 116.95p 109.00p 110.00p 1371809
18/02/2022 115.00p 116.76p 113.40p 114.40p 1232707
17/02/2022 120.20p 120.20p 114.32p 115.80p 1543042
16/02/2022 119.60p 119.60p 116.20p 118.00p 1770535
15/02/2022 114.60p 118.60p 113.50p 118.00p 633972
14/02/2022 116.00p 117.18p 113.01p 115.00p 1192302
11/02/2022 120.40p 120.40p 117.60p 118.80p 603268
10/02/2022 124.00p 124.30p 119.99p 121.00p 1048742
09/02/2022 121.20p 123.60p 118.00p 123.00p 692692
08/02/2022 121.20p 123.00p 118.00p 119.00p 1433436
07/02/2022 124.00p 124.00p 119.01p 120.40p 722416
04/02/2022 126.20p 126.20p 119.20p 119.60p 743661
03/02/2022 122.40p 124.60p 121.40p 121.80p 1293772
02/02/2022 126.00p 128.17p 124.80p 124.80p 538139
01/02/2022 123.00p 125.80p 121.76p 125.20p 840107
31/01/2022 119.00p 122.17p 118.80p 121.20p 1796966
28/01/2022 120.20p 120.20p 116.00p 116.60p 1309755
27/01/2022 119.80p 120.80p 117.61p 119.00p 1740654
26/01/2022 120.40p 123.40p 120.00p 121.80p 874239
25/01/2022 122.40p 124.20p 118.43p 119.60p 2601757
24/01/2022 129.60p 129.60p 118.21p 122.20p 4561770
21/01/2022 129.40p 129.80p 126.00p 129.00p 2074328

*Close Price adjusted for both dividends and splits