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
04/11/2021 159.60p 163.00p 159.20p 162.80p 668769
03/11/2021 158.00p 161.40p 158.00p 159.00p 583270
02/11/2021 157.60p 160.00p 157.20p 159.20p 477470
01/11/2021 155.60p 157.80p 154.60p 157.00p 628536
29/10/2021 156.40p 156.60p 153.60p 154.60p 591641
28/10/2021 157.60p 157.60p 154.57p 155.40p 575554
27/10/2021 156.40p 157.08p 155.00p 156.80p 694546
26/10/2021 154.00p 156.40p 154.00p 156.40p 354280
25/10/2021 154.80p 156.00p 153.82p 154.00p 540490
22/10/2021 153.00p 154.80p 151.43p 154.00p 351571
21/10/2021 151.80p 153.80p 150.80p 153.80p 893362
20/10/2021 151.20p 152.80p 151.00p 151.00p 515256
19/10/2021 152.00p 152.20p 151.00p 151.40p 615588
18/10/2021 152.00p 152.00p 148.64p 150.80p 486100
15/10/2021 149.20p 151.00p 147.62p 151.00p 472267
14/10/2021 147.40p 149.20p 147.40p 148.40p 622781
13/10/2021 144.80p 147.00p 143.91p 145.80p 802941
12/10/2021 144.00p 145.80p 144.00p 145.00p 436628
11/10/2021 146.80p 148.54p 143.97p 144.40p 805787
08/10/2021 149.60p 150.40p 147.00p 147.40p 506736
07/10/2021 148.00p 150.60p 146.37p 150.00p 1510518
06/10/2021 147.60p 149.00p 142.64p 145.60p 855085
05/10/2021 148.00p 149.20p 145.87p 148.20p 638773
04/10/2021 148.80p 151.40p 145.60p 145.60p 752555
01/10/2021 150.00p 151.60p 148.02p 149.00p 671085
30/09/2021 156.40p 157.18p 150.80p 152.40p 653609
29/09/2021 155.60p 157.40p 152.80p 155.00p 738661
28/09/2021 156.60p 158.00p 152.80p 155.00p 618875
27/09/2021 162.40p 163.60p 157.00p 157.20p 690500
24/09/2021 163.80p 163.80p 160.00p 161.00p 694970
23/09/2021 164.00p 164.50p 162.60p 163.40p 821310
22/09/2021 161.60p 163.00p 160.80p 162.80p 588459
21/09/2021 160.20p 161.80p 159.00p 161.80p 528409
20/09/2021 162.80p 162.80p 157.58p 159.20p 733400
17/09/2021 165.00p 165.40p 163.20p 163.20p 1500983
16/09/2021 163.80p 164.20p 162.80p 163.60p 981080
15/09/2021 164.40p 167.00p 162.35p 162.40p 542953
14/09/2021 164.80p 164.80p 163.41p 164.20p 902721
13/09/2021 167.40p 168.40p 164.00p 164.60p 745738
10/09/2021 166.20p 167.96p 166.00p 167.00p 801090
09/09/2021 167.80p 167.80p 165.25p 166.20p 857247
08/09/2021 168.40p 169.80p 167.00p 167.80p 523224
07/09/2021 169.20p 170.40p 168.60p 168.60p 775200
06/09/2021 167.00p 171.06p 167.00p 169.40p 1078382
03/09/2021 169.40p 169.40p 166.40p 166.40p 811605
02/09/2021 168.00p 169.40p 166.60p 168.40p 686236
01/09/2021 167.40p 168.20p 166.40p 167.20p 1033136
31/08/2021 166.00p 167.63p 165.09p 166.00p 953161
30/08/2021 163.80p 165.00p 163.40p 164.60p 667225
27/08/2021 163.80p 165.00p 163.40p 164.60p 667225
26/08/2021 164.00p 164.40p 162.80p 162.80p 700111
25/08/2021 164.00p 164.00p 162.54p 163.40p 1381091
24/08/2021 162.40p 163.00p 160.00p 162.60p 493066
23/08/2021 161.00p 161.60p 159.60p 161.20p 817404
20/08/2021 156.80p 159.40p 156.40p 158.80p 1224176
19/08/2021 159.00p 160.20p 156.57p 156.80p 739634
18/08/2021 161.00p 161.00p 157.20p 159.00p 794805
17/08/2021 158.60p 159.20p 156.40p 156.40p 793574
16/08/2021 160.00p 162.00p 157.33p 158.60p 933158
13/08/2021 161.60p 162.00p 160.60p 161.40p 560110
12/08/2021 161.00p 161.40p 159.14p 160.20p 1054365
11/08/2021 159.40p 161.04p 159.00p 159.00p 808644
10/08/2021 162.00p 162.00p 159.20p 159.20p 623533
09/08/2021 160.00p 161.80p 159.00p 160.20p 1963656
06/08/2021 162.80p 162.80p 159.97p 160.80p 1346842
05/08/2021 161.20p 162.20p 160.97p 161.60p 908933
04/08/2021 159.00p 162.05p 158.40p 161.00p 938708
03/08/2021 159.00p 159.00p 157.03p 158.60p 703104
02/08/2021 157.80p 158.20p 154.87p 158.00p 740279
30/07/2021 157.80p 157.80p 154.80p 156.60p 759903
29/07/2021 154.60p 157.80p 154.60p 157.40p 238755
28/07/2021 156.40p 157.80p 154.00p 155.00p 682876
27/07/2021 158.00p 158.00p 153.20p 154.20p 503256
26/07/2021 157.80p 159.80p 155.20p 159.80p 733932
23/07/2021 156.00p 157.00p 155.21p 156.40p 897541
22/07/2021 153.40p 155.60p 153.02p 154.40p 824321
21/07/2021 153.40p 154.80p 152.80p 153.40p 448160
20/07/2021 150.20p 155.00p 149.81p 152.20p 955706
19/07/2021 155.00p 155.00p 149.40p 151.00p 1461154
16/07/2021 153.00p 154.60p 152.40p 153.00p 673237
15/07/2021 154.20p 156.60p 153.16p 153.60p 517726
14/07/2021 156.80p 156.80p 154.20p 155.60p 585471
13/07/2021 154.20p 156.20p 154.00p 156.00p 955149
12/07/2021 155.20p 156.40p 154.20p 154.20p 715029
09/07/2021 155.60p 156.20p 153.79p 154.20p 1059072
08/07/2021 155.60p 155.60p 152.80p 153.60p 610736
07/07/2021 154.40p 161.60p 154.40p 156.00p 713365
06/07/2021 154.20p 155.60p 152.80p 154.40p 826630
05/07/2021 153.40p 155.60p 152.63p 153.80p 692320
02/07/2021 153.40p 153.80p 151.80p 153.80p 459637
01/07/2021 151.20p 153.60p 151.20p 151.80p 638698
30/06/2021 152.00p 154.00p 150.65p 151.60p 1364256
29/06/2021 152.40p 152.40p 150.60p 151.80p 735606
28/06/2021 152.60p 153.80p 150.40p 151.00p 980232
25/06/2021 152.00p 152.00p 150.60p 150.60p 621737
24/06/2021 150.00p 152.11p 149.20p 151.40p 1075774
23/06/2021 150.00p 154.00p 149.40p 150.00p 1409322
22/06/2021 154.00p 154.00p 149.38p 150.80p 2040583
21/06/2021 150.00p 154.00p 149.11p 150.00p 848655
18/06/2021 149.80p 153.59p 149.80p 151.00p 419851
17/06/2021 152.60p 154.00p 150.00p 150.60p 751811
16/06/2021 155.40p 155.40p 152.20p 153.60p 1005164
15/06/2021 155.00p 155.99p 153.80p 154.40p 1827517
14/06/2021 154.20p 155.40p 152.60p 153.80p 868998
11/06/2021 154.00p 156.00p 152.60p 152.60p 692040
10/06/2021 155.00p 155.00p 153.00p 153.00p 712776
09/06/2021 154.20p 154.60p 152.60p 153.80p 694449
08/06/2021 153.00p 154.40p 152.20p 153.20p 1999276
07/06/2021 152.40p 154.00p 151.89p 152.80p 1087669
04/06/2021 155.00p 155.00p 151.00p 153.00p 510402
03/06/2021 155.40p 155.96p 151.80p 154.20p 905307
02/06/2021 155.80p 155.80p 153.20p 155.60p 1194203
01/06/2021 153.20p 155.60p 148.20p 155.00p 1044529
31/05/2021 152.60p 153.80p 151.40p 152.60p 1555091
28/05/2021 152.60p 153.80p 151.40p 152.60p 1555091
27/05/2021 152.00p 152.51p 150.00p 151.60p 1691810
26/05/2021 153.40p 153.40p 151.00p 151.60p 2660353
25/05/2021 147.80p 153.00p 147.54p 152.00p 2850564
24/05/2021 146.60p 148.00p 143.80p 146.00p 353578
21/05/2021 145.40p 145.89p 144.83p 145.40p 490227
20/05/2021 143.80p 146.00p 142.80p 143.40p 482522
19/05/2021 142.60p 143.80p 140.40p 142.60p 508628
18/05/2021 145.00p 147.60p 142.00p 144.00p 585281
17/05/2021 143.20p 147.40p 142.24p 143.00p 636245
14/05/2021 144.00p 146.00p 141.06p 144.60p 1128984
13/05/2021 143.80p 143.80p 141.15p 142.60p 707843
12/05/2021 142.80p 146.40p 141.20p 141.80p 265676
11/05/2021 145.00p 148.60p 141.00p 143.00p 759105
10/05/2021 151.20p 151.80p 146.80p 147.80p 656276
07/05/2021 150.00p 150.80p 148.20p 150.40p 798178
06/05/2021 152.00p 152.00p 148.60p 150.00p 659193
05/05/2021 149.20p 152.00p 147.84p 149.00p 914667
04/05/2021 154.00p 154.00p 149.40p 149.40p 1215729
03/05/2021 153.20p 153.80p 151.00p 152.60p 917978
30/04/2021 153.20p 153.80p 151.00p 152.60p 917978
29/04/2021 154.00p 154.00p 150.52p 153.00p 919493
28/04/2021 153.80p 154.00p 151.80p 153.20p 979191
27/04/2021 153.40p 153.80p 152.01p 153.00p 1028283
26/04/2021 150.80p 153.40p 150.80p 153.40p 2085646
23/04/2021 153.00p 153.00p 150.35p 152.00p 609305
22/04/2021 150.00p 153.00p 148.60p 150.60p 1333753
21/04/2021 151.00p 153.00p 147.80p 148.40p 1065014
20/04/2021 152.00p 153.00p 149.00p 149.40p 1001945
19/04/2021 152.00p 153.40p 150.20p 151.30p 1497961
16/04/2021 152.00p 152.00p 150.04p 150.40p 1294621
15/04/2021 147.60p 151.40p 147.60p 148.60p 1193480
14/04/2021 148.00p 152.00p 146.80p 147.80p 909028
13/04/2021 144.60p 147.00p 141.80p 147.00p 1504388
12/04/2021 142.80p 144.61p 140.60p 143.40p 989214
09/04/2021 141.80p 144.00p 141.00p 143.00p 1312486
08/04/2021 140.80p 142.00p 140.00p 141.40p 1538743
07/04/2021 139.40p 140.80p 136.63p 140.20p 1245511
06/04/2021 136.80p 140.00p 134.60p 136.60p 1298420
02/04/2021 139.00p 139.00p 136.60p 138.60p 456038
01/04/2021 139.00p 139.00p 136.60p 138.60p 456038
31/03/2021 138.40p 138.40p 134.66p 136.00p 737019
30/03/2021 139.80p 140.00p 135.00p 135.00p 865366
29/03/2021 138.40p 139.80p 136.00p 136.00p 588378
26/03/2021 137.80p 140.00p 135.80p 137.00p 929778
25/03/2021 138.00p 138.20p 134.31p 136.40p 818857
24/03/2021 138.00p 139.17p 135.60p 135.60p 960413
23/03/2021 137.20p 139.60p 134.20p 136.40p 938721
22/03/2021 138.00p 139.80p 135.00p 135.80p 977939
19/03/2021 136.00p 138.00p 135.14p 137.00p 576711
18/03/2021 139.80p 139.80p 136.60p 136.60p 433438
17/03/2021 139.80p 140.00p 135.41p 137.80p 791874
16/03/2021 136.40p 139.40p 136.40p 137.80p 663041
15/03/2021 138.00p 139.00p 134.92p 138.00p 1083618
12/03/2021 136.40p 139.12p 135.29p 136.20p 1034457
11/03/2021 138.00p 139.00p 134.40p 137.00p 1201831
10/03/2021 137.00p 137.80p 130.80p 135.20p 1146361
09/03/2021 133.20p 136.80p 132.20p 134.20p 1141683
08/03/2021 139.80p 139.80p 132.00p 133.60p 1076482
05/03/2021 137.80p 140.60p 134.06p 136.80p 872613
04/03/2021 141.60p 143.00p 137.58p 137.80p 1494877
03/03/2021 142.60p 144.00p 141.00p 141.60p 628925
02/03/2021 143.80p 144.00p 140.00p 141.00p 711245
01/03/2021 139.20p 144.00p 139.20p 141.80p 1291088
26/02/2021 140.00p 143.00p 137.00p 139.40p 814292
25/02/2021 145.60p 145.80p 142.20p 142.40p 1304628
24/02/2021 145.00p 145.20p 141.47p 142.20p 2171019
23/02/2021 146.20p 149.80p 142.00p 144.00p 488974
22/02/2021 147.20p 151.00p 145.80p 146.00p 808385
19/02/2021 148.60p 149.00p 146.06p 148.00p 652437
18/02/2021 149.40p 151.09p 145.88p 146.20p 963059
17/02/2021 152.00p 152.00p 148.55p 149.80p 600256
16/02/2021 151.80p 152.00p 148.40p 149.00p 854492
15/02/2021 147.60p 151.60p 146.00p 150.60p 869496
12/02/2021 147.00p 147.20p 140.00p 146.00p 672561
11/02/2021 145.60p 147.00p 143.40p 146.60p 401553
10/02/2021 146.00p 147.00p 143.80p 146.10p 516459
09/02/2021 144.00p 147.00p 142.55p 144.60p 691180
08/02/2021 145.40p 145.85p 143.18p 144.40p 814337
05/02/2021 142.20p 147.00p 142.20p 145.00p 1733487
04/02/2021 145.80p 145.80p 142.00p 142.00p 1184223
03/02/2021 144.00p 145.98p 141.50p 145.50p 892746
02/02/2021 142.00p 143.00p 137.00p 142.80p 490102
01/02/2021 138.00p 142.00p 137.90p 141.00p 125936
29/01/2021 137.00p 139.00p 134.50p 137.00p 498930
28/01/2021 139.00p 141.00p 135.50p 137.00p 1582110

*Close Price adjusted for both dividends and splits