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
13/09/2018 88.20p 89.20p 88.20p 88.40p 55650
12/09/2018 88.20p 88.65p 88.20p 88.50p 92480
11/09/2018 88.40p 88.80p 88.20p 88.20p 86110
10/09/2018 88.20p 89.10p 88.20p 88.70p 41720
07/09/2018 89.40p 90.08p 88.40p 89.40p 149230
06/09/2018 90.20p 90.69p 89.20p 89.40p 223650
05/09/2018 90.80p 91.40p 90.00p 90.20p 220380
04/09/2018 91.40p 92.48p 90.80p 91.10p 161980
03/09/2018 91.20p 91.89p 91.00p 91.40p 112210
31/08/2018 92.40p 92.40p 91.00p 91.20p 243280
30/08/2018 92.20p 92.40p 91.80p 92.40p 426200
29/08/2018 93.00p 93.04p 92.00p 92.50p 179630
28/08/2018 92.20p 92.60p 91.61p 92.60p 51080
24/08/2018 91.75p 91.82p 91.60p 91.80p 54270
23/08/2018 91.80p 92.00p 91.44p 91.60p 73070
22/08/2018 91.00p 91.80p 90.01p 91.80p 140030
21/08/2018 90.20p 90.60p 90.09p 90.60p 229340
20/08/2018 90.20p 90.40p 89.60p 90.40p 214190
17/08/2018 89.60p 90.60p 88.85p 89.60p 392580
16/08/2018 90.20p 90.20p 89.00p 89.00p 182670
15/08/2018 90.60p 91.20p 88.60p 88.60p 97880
14/08/2018 92.40p 92.40p 90.95p 91.00p 110160
13/08/2018 91.40p 91.60p 91.00p 91.50p 327230
10/08/2018 93.00p 93.96p 91.80p 92.00p 211670
09/08/2018 93.40p 93.60p 93.11p 93.30p 118340
08/08/2018 93.20p 94.20p 92.60p 93.40p 97720
07/08/2018 94.20p 94.40p 93.00p 93.00p 478770
06/08/2018 94.00p 94.00p 93.21p 93.80p 161270
03/08/2018 93.13p 93.60p 93.00p 93.60p 77870
02/08/2018 93.40p 93.84p 92.85p 93.40p 107400
01/08/2018 93.80p 94.06p 93.41p 93.90p 609170
31/07/2018 93.80p 94.06p 93.80p 93.80p 1062860
30/07/2018 94.00p 94.40p 93.41p 94.00p 173140
27/07/2018 93.60p 93.80p 93.41p 93.70p 168630
26/07/2018 93.49p 93.50p 93.02p 93.50p 79200
25/07/2018 93.00p 94.00p 93.00p 93.40p 424060
24/07/2018 93.20p 94.00p 92.92p 94.00p 99380
23/07/2018 92.79p 93.10p 92.79p 93.00p 34000
20/07/2018 92.20p 93.14p 92.00p 92.00p 348860
19/07/2018 91.80p 93.00p 91.80p 93.00p 500740
18/07/2018 93.20p 93.20p 91.30p 92.60p 307650
17/07/2018 92.35p 92.35p 91.21p 91.50p 97210
16/07/2018 92.26p 92.26p 91.17p 91.40p 33280
13/07/2018 91.20p 91.68p 91.20p 91.20p 172650
12/07/2018 90.80p 91.42p 90.80p 91.10p 95300
11/07/2018 90.60p 91.00p 89.64p 91.00p 152360
10/07/2018 91.20p 91.33p 90.80p 91.00p 61120
09/07/2018 90.60p 92.00p 90.57p 91.00p 64180
06/07/2018 91.60p 91.60p 89.60p 89.60p 133180
05/07/2018 89.60p 90.40p 89.40p 90.40p 91670
04/07/2018 90.40p 91.04p 90.01p 90.40p 150180
03/07/2018 89.40p 90.40p 88.81p 90.40p 3028660
02/07/2018 89.20p 89.20p 88.40p 89.00p 97560
29/06/2018 90.40p 90.73p 89.40p 89.80p 151260
28/06/2018 90.40p 90.61p 89.80p 90.60p 71090
27/06/2018 90.00p 91.00p 89.40p 91.00p 99850
26/06/2018 90.20p 90.32p 90.00p 90.20p 54010
25/06/2018 91.20p 91.24p 90.10p 90.10p 118270
22/06/2018 91.40p 92.38p 91.18p 91.80p 104480
21/06/2018 91.60p 91.78p 91.40p 91.40p 376830
20/06/2018 91.40p 91.99p 91.07p 91.40p 99230
19/06/2018 90.60p 91.89p 90.40p 91.20p 128890
18/06/2018 91.60p 92.68p 91.60p 91.60p 116280
15/06/2018 91.80p 93.40p 90.60p 90.60p 303140
14/06/2018 92.00p 93.01p 91.60p 91.60p 748060
13/06/2018 92.80p 93.24p 92.00p 92.20p 126100
12/06/2018 92.20p 92.94p 91.40p 92.00p 66200
11/06/2018 92.00p 92.78p 91.60p 91.60p 694790
08/06/2018 91.80p 91.93p 91.40p 91.60p 154990
07/06/2018 92.00p 92.77p 91.40p 91.40p 125540
06/06/2018 92.60p 92.60p 91.60p 92.20p 95810
05/06/2018 92.20p 92.74p 91.80p 92.60p 275980
04/06/2018 92.00p 92.67p 91.00p 92.00p 161060
01/06/2018 91.00p 91.34p 90.60p 91.00p 108510
31/05/2018 90.20p 91.17p 90.20p 90.40p 1383400
30/05/2018 91.00p 91.88p 89.60p 90.40p 448730
29/05/2018 92.60p 92.60p 90.60p 90.80p 264530
25/05/2018 93.60p 95.40p 93.35p 93.60p 68320
24/05/2018 94.20p 94.97p 93.35p 93.60p 214090
23/05/2018 94.40p 94.40p 93.60p 93.60p 133500
22/05/2018 94.40p 95.29p 94.40p 94.40p 205620
21/05/2018 95.00p 95.00p 94.15p 95.00p 399130
18/05/2018 93.80p 94.85p 93.80p 94.40p 137220
17/05/2018 94.64p 94.64p 93.48p 94.50p 63270
16/05/2018 93.80p 95.40p 93.60p 94.80p 189060
15/05/2018 95.00p 95.00p 93.80p 94.20p 4776510
14/05/2018 95.40p 95.40p 94.22p 94.90p 1126970
11/05/2018 94.85p 95.00p 93.80p 94.40p 1056020
10/05/2018 95.00p 95.00p 93.60p 94.90p 145780
09/05/2018 94.20p 94.76p 93.19p 94.20p 309350
08/05/2018 94.00p 94.60p 93.31p 94.20p 332170
04/05/2018 92.60p 95.00p 92.25p 95.00p 151620
03/05/2018 92.80p 94.40p 92.51p 92.70p 350350
02/05/2018 92.60p 92.60p 92.16p 92.50p 288170
01/05/2018 91.60p 92.32p 91.60p 92.30p 106380
30/04/2018 91.60p 91.73p 90.93p 91.40p 961440
27/04/2018 90.20p 91.20p 89.80p 91.20p 3362150
26/04/2018 90.60p 90.60p 90.01p 90.60p 138580
25/04/2018 90.80p 91.24p 89.80p 90.40p 571900
24/04/2018 91.40p 91.68p 91.21p 91.40p 88420
23/04/2018 91.00p 91.20p 90.61p 90.80p 123550
20/04/2018 90.20p 91.10p 90.20p 91.10p 682250
19/04/2018 89.80p 90.40p 89.20p 90.40p 214140
18/04/2018 89.20p 89.79p 88.15p 89.60p 441990
17/04/2018 88.20p 89.64p 88.20p 88.20p 226470
16/04/2018 88.80p 90.60p 88.00p 88.00p 187450
13/04/2018 91.00p 91.00p 88.88p 89.20p 272270
12/04/2018 89.76p 89.85p 88.88p 89.60p 89200
11/04/2018 90.40p 90.60p 88.62p 90.60p 106700
10/04/2018 89.60p 90.00p 88.66p 89.70p 186720
09/04/2018 88.80p 89.20p 88.23p 88.70p 137600
06/04/2018 89.60p 89.60p 88.00p 88.80p 154150
05/04/2018 88.00p 89.20p 87.70p 88.00p 245840
04/04/2018 87.00p 87.74p 87.00p 87.00p 124350
03/04/2018 88.60p 88.80p 87.80p 88.40p 139990
29/03/2018 89.00p 89.00p 87.00p 89.00p 153040
28/03/2018 86.40p 87.80p 85.40p 87.80p 219120
27/03/2018 88.20p 88.60p 87.40p 87.80p 711700
26/03/2018 87.20p 87.49p 86.00p 86.60p 255670
23/03/2018 87.80p 87.80p 85.82p 87.20p 379700
22/03/2018 91.60p 92.00p 88.20p 89.80p 212150
21/03/2018 91.60p 92.21p 91.60p 91.60p 91330
20/03/2018 93.60p 93.60p 92.03p 92.70p 174530
19/03/2018 92.00p 93.32p 92.00p 92.00p 141400
16/03/2018 94.20p 94.20p 92.66p 94.20p 288630
15/03/2018 93.00p 94.00p 92.60p 92.60p 169950
14/03/2018 93.00p 94.98p 93.00p 93.00p 120890
13/03/2018 93.54p 94.38p 93.47p 93.90p 103110
12/03/2018 94.00p 94.69p 93.00p 93.70p 197390
09/03/2018 93.00p 93.99p 92.41p 93.30p 173170
08/03/2018 92.40p 92.80p 91.75p 92.20p 102380
07/03/2018 91.60p 92.80p 91.48p 92.00p 211620
06/03/2018 91.60p 91.60p 90.94p 91.60p 297640
05/03/2018 90.40p 91.37p 90.40p 90.40p 2790430
02/03/2018 92.00p 92.03p 91.00p 91.00p 71920
01/03/2018 92.34p 93.10p 92.34p 92.40p 96710
28/02/2018 92.80p 93.23p 92.00p 92.80p 92070
27/02/2018 93.80p 93.80p 93.21p 93.80p 79220
26/02/2018 94.00p 94.00p 93.05p 94.00p 703330
23/02/2018 94.00p 94.00p 92.50p 94.00p 44320
22/02/2018 93.80p 93.80p 92.48p 93.80p 38360
21/02/2018 94.40p 94.40p 92.78p 94.40p 532600
20/02/2018 93.50p 93.78p 92.87p 93.30p 78980
19/02/2018 94.20p 94.20p 93.60p 93.60p 33100
16/02/2018 94.20p 94.20p 92.96p 94.20p 80950
15/02/2018 94.00p 94.20p 92.20p 93.20p 140070
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

*Close Price adjusted for both dividends and splits