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
14/04/2021 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
27/01/2021 143.00p 144.50p 139.50p 140.00p 906010
26/01/2021 144.50p 145.00p 142.70p 144.00p 772410
25/01/2021 144.50p 145.50p 141.00p 142.50p 1260570
22/01/2021 143.00p 144.00p 141.00p 142.00p 1104070
21/01/2021 142.00p 144.50p 140.28p 143.00p 1281350
20/01/2021 141.50p 144.00p 140.00p 141.50p 1120590
19/01/2021 144.00p 144.00p 141.00p 142.50p 723550
18/01/2021 143.50p 144.00p 141.60p 142.25p 754240
15/01/2021 144.00p 144.00p 140.50p 143.00p 741110
14/01/2021 144.50p 144.50p 142.40p 144.50p 962110
13/01/2021 145.00p 146.40p 141.00p 142.50p 1117730
12/01/2021 147.00p 147.00p 142.00p 143.50p 886920
11/01/2021 145.50p 147.24p 142.00p 145.00p 1021450
08/01/2021 147.00p 147.00p 143.50p 145.50p 1425820
07/01/2021 146.00p 146.06p 142.50p 144.00p 880550
06/01/2021 142.00p 144.90p 142.00p 143.00p 569030
05/01/2021 145.50p 145.50p 141.88p 143.00p 1434400
04/01/2021 145.50p 145.86p 142.00p 142.50p 952220
31/12/2020 142.50p 145.11p 140.24p 143.00p 316870
30/12/2020 144.00p 145.70p 143.00p 144.50p 908330
29/12/2020 145.00p 145.00p 141.00p 143.00p 1187100
24/12/2020 142.50p 143.00p 140.89p 142.00p 620080
23/12/2020 142.00p 142.50p 139.05p 140.00p 1527490
22/12/2020 138.50p 141.50p 138.18p 141.00p 504910
21/12/2020 140.00p 140.75p 133.00p 138.50p 1439910
18/12/2020 139.50p 141.50p 137.94p 139.50p 908880
17/12/2020 138.50p 139.50p 137.12p 138.50p 818270
16/12/2020 136.50p 138.50p 135.15p 138.00p 1359320
15/12/2020 136.50p 136.50p 134.12p 136.00p 754480
14/12/2020 135.00p 135.50p 134.00p 135.00p 554760
11/12/2020 134.50p 135.50p 131.60p 134.00p 1285500
10/12/2020 137.00p 137.00p 134.25p 135.00p 708250
09/12/2020 136.50p 136.50p 133.18p 134.00p 887690
08/12/2020 135.00p 135.50p 133.89p 134.50p 804020
07/12/2020 134.00p 135.00p 133.00p 134.50p 903660
04/12/2020 133.00p 134.50p 131.50p 133.50p 1278810
03/12/2020 135.00p 136.50p 133.04p 134.50p 671680
02/12/2020 135.50p 135.76p 134.50p 135.50p 657800
01/12/2020 136.00p 136.00p 133.32p 135.50p 907780
30/11/2020 136.00p 136.00p 131.99p 133.50p 461380
27/11/2020 132.50p 134.71p 131.50p 132.50p 1312140
26/11/2020 136.00p 136.00p 132.50p 132.50p 402810
25/11/2020 133.50p 134.28p 131.60p 132.50p 778160
24/11/2020 135.50p 136.00p 133.00p 133.00p 914490
23/11/2020 134.00p 135.00p 134.00p 134.50p 709000
20/11/2020 133.50p 133.50p 131.45p 133.50p 1363920
19/11/2020 131.50p 135.33p 131.50p 133.00p 724200
18/11/2020 132.00p 135.50p 131.79p 132.00p 1065400
17/11/2020 136.50p 136.50p 131.00p 131.50p 1257290
16/11/2020 137.00p 137.00p 136.00p 136.00p 2585160
13/11/2020 136.50p 136.50p 128.50p 135.00p 624810
12/11/2020 135.50p 136.00p 133.25p 135.50p 987550
11/11/2020 135.50p 136.22p 133.50p 134.00p 1384030
10/11/2020 139.00p 139.00p 133.55p 136.00p 1927030
09/11/2020 136.00p 142.00p 136.00p 140.00p 2057740
06/11/2020 130.50p 135.00p 130.50p 134.50p 1741990
05/11/2020 130.00p 133.13p 129.58p 132.50p 1161980
04/11/2020 125.50p 130.00p 124.45p 129.00p 1334250
03/11/2020 122.50p 126.00p 121.25p 125.00p 633750
02/11/2020 119.50p 122.75p 117.50p 121.50p 1065840
30/10/2020 119.00p 120.00p 116.50p 120.00p 1397700
29/10/2020 124.00p 126.50p 116.11p 119.50p 2125760
28/10/2020 126.50p 129.50p 122.95p 124.50p 965550
27/10/2020 131.00p 132.00p 128.70p 130.00p 859940
26/10/2020 131.50p 137.50p 129.00p 130.00p 4851930
23/10/2020 131.50p 132.50p 130.44p 131.50p 498560
22/10/2020 129.50p 131.74p 129.50p 130.50p 592430
21/10/2020 132.00p 132.89p 131.00p 131.50p 922180
20/10/2020 132.50p 133.00p 130.00p 132.00p 1159130
19/10/2020 132.00p 133.50p 131.25p 132.50p 1974240
16/10/2020 131.50p 131.50p 129.30p 130.50p 831960
15/10/2020 131.00p 131.00p 127.63p 129.00p 759680
14/10/2020 130.00p 131.50p 129.50p 131.00p 1231230
13/10/2020 129.50p 131.00p 128.54p 130.00p 772840
12/10/2020 130.50p 130.50p 128.30p 129.50p 1391230
09/10/2020 129.00p 129.79p 127.95p 128.50p 863890
08/10/2020 127.00p 129.00p 126.33p 128.00p 2024090
07/10/2020 126.50p 128.24p 126.00p 128.00p 1991650
06/10/2020 125.50p 127.00p 124.00p 127.00p 1560740
05/10/2020 123.50p 125.68p 120.67p 125.50p 2802750
02/10/2020 122.50p 123.01p 120.00p 122.50p 938820
01/10/2020 123.00p 123.50p 122.00p 123.00p 1353500
30/09/2020 121.50p 122.99p 121.50p 122.00p 795340
29/09/2020 121.00p 121.60p 120.50p 121.00p 1537020
28/09/2020 120.00p 121.00p 119.24p 120.50p 1278200
25/09/2020 119.50p 119.50p 116.70p 118.00p 1493640
24/09/2020 119.50p 120.25p 115.50p 116.00p 1022450
23/09/2020 120.50p 121.00p 119.50p 121.00p 1228670
22/09/2020 119.50p 119.72p 118.50p 119.00p 832180
21/09/2020 120.00p 120.50p 116.50p 118.50p 830030
18/09/2020 118.50p 120.50p 117.90p 119.50p 2499390
17/09/2020 118.50p 119.50p 114.50p 119.00p 545580
16/09/2020 120.00p 120.00p 117.50p 117.50p 1119940
15/09/2020 119.00p 120.00p 118.50p 119.50p 560600
14/09/2020 118.00p 119.00p 117.76p 118.50p 1366070
11/09/2020 117.00p 118.00p 116.50p 117.50p 529850
10/09/2020 116.50p 117.39p 115.50p 117.00p 731890
09/09/2020 115.50p 117.50p 115.00p 116.00p 1236100
08/09/2020 116.00p 117.13p 113.60p 116.50p 695680
07/09/2020 117.50p 117.50p 113.53p 115.50p 548740
04/09/2020 117.50p 118.50p 113.05p 113.50p 813170
03/09/2020 119.50p 119.60p 116.50p 118.50p 1070160
02/09/2020 120.00p 120.00p 117.53p 119.00p 2345060
01/09/2020 120.00p 120.00p 116.50p 117.00p 2180140
28/08/2020 118.50p 119.20p 116.00p 118.00p 1249390
27/08/2020 120.00p 120.00p 116.50p 118.00p 617090
26/08/2020 118.50p 119.50p 117.50p 118.00p 827610
25/08/2020 119.00p 122.00p 114.05p 117.50p 3997300
24/08/2020 117.50p 117.72p 115.16p 117.50p 1010900
21/08/2020 116.00p 116.39p 114.50p 115.00p 510690
20/08/2020 115.50p 116.08p 114.00p 114.50p 447240
19/08/2020 114.00p 116.67p 114.00p 115.75p 521280
18/08/2020 114.00p 116.00p 113.99p 114.25p 621180
17/08/2020 117.50p 118.00p 113.00p 113.00p 640370
14/08/2020 116.00p 117.52p 114.84p 115.00p 785350
13/08/2020 116.00p 116.72p 114.94p 115.50p 836320
12/08/2020 116.00p 116.50p 114.02p 116.00p 4289450
11/08/2020 116.50p 116.57p 113.95p 115.50p 1008260
10/08/2020 114.50p 116.00p 113.00p 113.00p 1116990
07/08/2020 114.50p 114.50p 113.00p 113.50p 853070
06/08/2020 114.50p 116.00p 113.00p 113.00p 695140
05/08/2020 113.50p 114.00p 111.39p 112.50p 758880
04/08/2020 113.50p 113.50p 110.54p 112.00p 389250
03/08/2020 111.50p 112.50p 110.29p 111.50p 470660
31/07/2020 112.50p 112.66p 110.24p 110.50p 742190
30/07/2020 111.50p 113.34p 110.34p 111.00p 603420
29/07/2020 112.50p 113.00p 110.45p 112.00p 1144750
28/07/2020 113.50p 114.47p 110.83p 112.00p 508010
27/07/2020 114.00p 116.45p 110.45p 112.00p 1457790
24/07/2020 114.50p 115.90p 112.00p 113.50p 1546980
23/07/2020 115.50p 117.00p 114.00p 114.00p 819550
22/07/2020 118.00p 118.50p 114.50p 115.00p 863770
21/07/2020 114.00p 117.00p 111.35p 116.00p 2279930
20/07/2020 113.00p 113.00p 110.00p 112.00p 853980
17/07/2020 112.00p 112.50p 111.18p 111.50p 1937530
16/07/2020 111.50p 112.28p 110.50p 111.50p 1034360
15/07/2020 111.00p 111.57p 109.49p 111.00p 572760
14/07/2020 108.50p 111.30p 108.50p 110.00p 822430
13/07/2020 112.50p 113.50p 110.00p 110.00p 977120
10/07/2020 112.50p 112.50p 109.80p 110.50p 1119690
09/07/2020 111.50p 112.50p 108.90p 109.50p 1056000
08/07/2020 112.00p 112.50p 109.00p 109.50p 638380
07/07/2020 112.00p 113.00p 108.50p 110.00p 942240
06/07/2020 110.50p 112.82p 108.17p 111.50p 1246760
03/07/2020 107.00p 107.71p 105.00p 106.50p 1659970
02/07/2020 106.50p 107.92p 105.98p 106.50p 835670

*Close Price adjusted for both dividends and splits