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
16/09/2019 82.00p 82.00p 80.00p 81.40p 1742420
13/09/2019 80.60p 82.00p 80.60p 81.20p 20790
12/09/2019 80.80p 82.00p 80.40p 81.00p 1009330
11/09/2019 80.20p 81.00p 80.01p 80.40p 103630
10/09/2019 80.20p 80.52p 79.60p 80.20p 299160
09/09/2019 79.80p 80.60p 79.77p 80.00p 479610
06/09/2019 79.80p 80.80p 79.80p 79.90p 233020
05/09/2019 79.00p 79.40p 78.52p 79.20p 442580
04/09/2019 79.20p 79.20p 78.20p 78.80p 72660
03/09/2019 79.00p 79.00p 77.95p 78.00p 148570
02/09/2019 79.00p 79.00p 77.20p 78.00p 103650
30/08/2019 77.40p 78.00p 76.95p 77.00p 355740
29/08/2019 77.00p 79.20p 76.30p 77.00p 31040
28/08/2019 76.60p 77.00p 76.40p 76.40p 475580
27/08/2019 76.20p 77.20p 76.02p 76.60p 336810
23/08/2019 77.00p 78.16p 76.20p 76.20p 63480
22/08/2019 77.20p 78.00p 76.86p 77.60p 153460
21/08/2019 76.60p 78.02p 76.60p 77.50p 677070
20/08/2019 77.20p 77.92p 76.20p 77.10p 347040
19/08/2019 77.60p 78.20p 77.23p 78.00p 204830
16/08/2019 77.20p 77.60p 76.62p 77.00p 120450
15/08/2019 77.60p 77.75p 74.81p 76.70p 166750
14/08/2019 78.80p 79.32p 77.00p 77.60p 251220
13/08/2019 79.40p 79.70p 78.40p 79.70p 189110
12/08/2019 79.60p 80.35p 78.40p 79.40p 181830
09/08/2019 79.20p 80.20p 79.20p 79.60p 399980
08/08/2019 79.20p 80.10p 79.01p 80.10p 489610
07/08/2019 79.80p 80.00p 78.72p 80.00p 144440
06/08/2019 78.80p 79.80p 78.60p 79.20p 297280
05/08/2019 79.20p 79.84p 78.80p 79.00p 154070
02/08/2019 81.60p 81.60p 80.60p 81.00p 333870
01/08/2019 83.60p 83.60p 81.60p 81.60p 148600
31/07/2019 82.40p 83.20p 81.60p 81.90p 124640
30/07/2019 82.90p 82.90p 82.24p 82.50p 66660
29/07/2019 82.40p 83.40p 81.90p 82.80p 316110
26/07/2019 82.20p 83.60p 81.90p 82.60p 63440
25/07/2019 82.00p 83.12p 81.80p 81.80p 260850
24/07/2019 82.61p 82.61p 81.69p 81.90p 28620
23/07/2019 82.20p 82.20p 81.70p 81.70p 45580
22/07/2019 81.70p 82.14p 81.42p 81.50p 136040
19/07/2019 81.80p 81.80p 81.40p 81.80p 27600
18/07/2019 83.20p 83.20p 81.40p 81.40p 536610
17/07/2019 82.20p 83.18p 81.80p 81.80p 64030
16/07/2019 82.20p 83.30p 82.00p 82.70p 539220
15/07/2019 83.80p 83.80p 82.10p 83.80p 109610
12/07/2019 82.00p 83.20p 81.40p 82.20p 1684060
11/07/2019 81.80p 82.17p 81.80p 81.80p 144180
10/07/2019 83.60p 83.60p 81.60p 82.00p 233120
09/07/2019 82.60p 82.70p 81.60p 82.10p 1427830
08/07/2019 82.40p 82.80p 81.82p 82.40p 211270
05/07/2019 82.60p 82.80p 82.46p 82.60p 488570
04/07/2019 83.40p 83.40p 82.56p 82.90p 30580
03/07/2019 82.80p 83.40p 82.54p 83.20p 498130
02/07/2019 82.50p 82.80p 82.43p 82.70p 61120
01/07/2019 83.00p 83.00p 82.49p 83.00p 458220
28/06/2019 82.40p 82.40p 81.62p 82.40p 128790
27/06/2019 82.40p 82.40p 81.00p 81.80p 378020
26/06/2019 81.00p 81.79p 81.00p 81.50p 73320
25/06/2019 81.60p 81.80p 80.00p 81.80p 475490
24/06/2019 81.40p 82.20p 81.40p 81.40p 208230
21/06/2019 82.20p 82.80p 81.40p 82.80p 173480
20/06/2019 81.60p 81.60p 81.02p 81.50p 104060
19/06/2019 81.20p 81.57p 80.00p 80.90p 194320
18/06/2019 80.20p 81.60p 80.20p 81.50p 673140
17/06/2019 80.60p 80.60p 80.20p 80.20p 481620
14/06/2019 80.80p 80.80p 79.80p 80.80p 200950
13/06/2019 79.80p 80.40p 79.80p 80.20p 266520
12/06/2019 80.20p 80.60p 79.85p 80.40p 35990
11/06/2019 81.40p 81.56p 80.60p 80.60p 315330
10/06/2019 80.80p 80.92p 80.62p 80.80p 825370
07/06/2019 80.00p 80.30p 79.27p 80.30p 49970
06/06/2019 79.00p 80.00p 78.81p 80.00p 275480
05/06/2019 79.20p 80.07p 78.80p 78.80p 380510
04/06/2019 77.80p 79.70p 77.80p 79.70p 122350
03/06/2019 77.60p 79.20p 77.60p 78.00p 1424560
31/05/2019 78.00p 78.20p 77.60p 77.60p 272750
30/05/2019 78.00p 79.00p 78.00p 79.00p 46670
29/05/2019 79.40p 79.80p 78.00p 78.50p 3812450
28/05/2019 79.40p 80.19p 79.40p 79.40p 35120
24/05/2019 79.20p 79.86p 78.98p 79.60p 189250
23/05/2019 78.40p 79.14p 78.20p 78.70p 154980
22/05/2019 79.80p 80.00p 79.20p 79.60p 378160
21/05/2019 79.60p 81.20p 79.23p 79.50p 228770
20/05/2019 79.60p 80.09p 79.09p 79.40p 96060
17/05/2019 80.40p 81.00p 79.32p 80.40p 107020
16/05/2019 80.40p 80.70p 79.89p 80.70p 159440
15/05/2019 78.80p 79.90p 78.72p 79.90p 167860
14/05/2019 78.80p 79.30p 77.84p 79.30p 144790
13/05/2019 79.60p 79.80p 77.80p 78.60p 300250
10/05/2019 80.40p 81.00p 79.40p 79.40p 713080
09/05/2019 80.80p 81.20p 79.60p 80.40p 270410
08/05/2019 81.40p 81.60p 81.00p 81.40p 253770
07/05/2019 82.80p 82.80p 81.40p 81.50p 174740
03/05/2019 83.20p 83.20p 82.70p 82.70p 1213250
02/05/2019 83.20p 83.40p 82.48p 83.40p 129510
01/05/2019 83.60p 83.60p 83.20p 83.20p 491200
30/04/2019 82.80p 83.20p 82.80p 83.20p 750700
29/04/2019 82.80p 83.40p 82.52p 83.30p 432200
26/04/2019 82.60p 82.80p 82.01p 82.60p 1914180
25/04/2019 83.40p 84.00p 82.80p 83.30p 824010
24/04/2019 83.20p 84.00p 83.20p 84.00p 201490
23/04/2019 83.60p 84.10p 82.80p 84.10p 374130
18/04/2019 83.05p 83.78p 83.05p 83.60p 243000
17/04/2019 83.20p 84.00p 82.80p 83.40p 4136100
16/04/2019 82.20p 83.40p 82.20p 83.20p 250860
15/04/2019 82.60p 83.00p 82.20p 82.20p 149760
12/04/2019 82.20p 82.80p 81.64p 82.80p 111480
11/04/2019 81.00p 82.20p 81.00p 81.60p 116210
10/04/2019 82.00p 82.00p 81.22p 81.40p 670180
09/04/2019 81.80p 82.26p 81.24p 81.90p 985730
08/04/2019 81.00p 81.80p 80.47p 81.70p 536060
05/04/2019 80.20p 81.20p 79.96p 81.20p 686760
04/04/2019 80.20p 81.00p 80.00p 80.40p 422870
03/04/2019 80.00p 80.80p 79.75p 80.80p 320390
02/04/2019 80.20p 80.40p 78.96p 80.20p 975350
01/04/2019 80.20p 80.20p 78.96p 79.60p 90890
29/03/2019 79.40p 79.80p 78.60p 79.60p 341090
28/03/2019 79.20p 79.20p 78.48p 79.00p 350700
27/03/2019 78.80p 79.20p 77.80p 78.70p 405300
26/03/2019 79.60p 79.60p 77.60p 78.60p 348000
25/03/2019 79.00p 79.60p 78.61p 78.80p 133100
22/03/2019 81.00p 81.60p 78.40p 79.10p 291760
21/03/2019 81.60p 81.80p 81.00p 81.40p 449440
20/03/2019 81.60p 81.80p 81.10p 81.40p 611670
19/03/2019 81.00p 81.84p 80.83p 81.70p 550780
18/03/2019 80.40p 80.70p 80.23p 80.70p 2966880
15/03/2019 80.00p 80.40p 79.60p 80.40p 422830
14/03/2019 80.60p 80.60p 79.60p 79.90p 381490
13/03/2019 80.60p 80.60p 80.01p 80.30p 85150
12/03/2019 80.20p 80.40p 80.04p 80.20p 831470
11/03/2019 79.40p 79.80p 78.80p 79.80p 226280
08/03/2019 79.20p 80.00p 79.00p 80.00p 549300
07/03/2019 80.60p 80.60p 79.41p 79.70p 635080
06/03/2019 80.40p 80.80p 80.20p 80.60p 942500
05/03/2019 80.80p 81.20p 80.40p 80.60p 442700
04/03/2019 81.40p 81.50p 80.49p 81.50p 182260
01/03/2019 81.40p 82.20p 80.24p 82.20p 361810
28/02/2019 80.60p 80.70p 80.00p 80.70p 39610
27/02/2019 80.87p 81.28p 80.60p 80.90p 100900
26/02/2019 81.20p 81.61p 80.90p 81.40p 75590
25/02/2019 81.21p 82.00p 81.21p 82.00p 116200
22/02/2019 81.60p 81.60p 80.62p 81.50p 173530
21/02/2019 80.80p 81.20p 80.41p 81.00p 180150
20/02/2019 80.60p 80.95p 80.40p 80.90p 191820
19/02/2019 80.20p 81.00p 80.00p 80.20p 264390
18/02/2019 80.00p 80.82p 80.00p 80.60p 149710
15/02/2019 79.24p 80.20p 79.24p 80.20p 103450
14/02/2019 79.60p 79.61p 78.60p 79.60p 375450
13/02/2019 78.80p 79.46p 78.16p 78.60p 167150
12/02/2019 77.80p 79.60p 77.80p 78.60p 1983780
11/02/2019 79.60p 79.60p 78.25p 78.90p 1553100
08/02/2019 78.60p 79.00p 77.80p 79.00p 719210
07/02/2019 80.60p 81.00p 78.61p 80.00p 198820
06/02/2019 80.20p 80.40p 80.09p 80.40p 79470
05/02/2019 80.20p 80.60p 79.80p 80.60p 1122530
04/02/2019 79.60p 80.08p 79.20p 79.50p 885200
01/02/2019 79.80p 80.80p 78.70p 80.30p 169780
31/01/2019 79.60p 79.60p 78.30p 79.60p 271490
30/01/2019 78.40p 79.09p 77.86p 78.40p 138720
29/01/2019 78.00p 78.29p 77.80p 78.00p 75960
28/01/2019 78.80p 78.80p 77.60p 77.60p 509930
25/01/2019 78.40p 78.90p 78.25p 78.90p 1014920
24/01/2019 77.60p 78.24p 77.60p 78.00p 60750
23/01/2019 78.60p 78.60p 77.65p 78.20p 110830
22/01/2019 78.80p 78.98p 77.91p 78.70p 275900
21/01/2019 78.53p 79.20p 78.53p 79.20p 59270
18/01/2019 78.27p 79.19p 78.27p 78.80p 124570
17/01/2019 78.00p 78.55p 78.00p 78.00p 138050
16/01/2019 78.40p 79.13p 78.29p 78.70p 173710
15/01/2019 79.00p 79.44p 78.70p 79.00p 2513980
14/01/2019 79.80p 80.00p 78.80p 79.00p 91810
11/01/2019 80.00p 81.40p 80.00p 81.40p 35470
10/01/2019 79.40p 80.00p 79.00p 80.00p 91410
09/01/2019 79.40p 79.60p 79.12p 79.40p 69420
08/01/2019 79.00p 79.20p 78.18p 79.20p 150330
07/01/2019 77.80p 78.28p 77.36p 78.20p 1041970
04/01/2019 76.40p 77.80p 75.99p 77.80p 52480
03/01/2019 76.40p 76.80p 75.40p 75.40p 185320
02/01/2019 76.60p 78.60p 76.60p 78.60p 218860
31/12/2018 79.20p 79.20p 78.13p 78.70p 11940
28/12/2018 78.20p 78.29p 77.40p 77.40p 175740
27/12/2018 78.00p 79.00p 77.59p 79.00p 80280
24/12/2018 77.80p 79.40p 77.80p 79.40p 66660
21/12/2018 79.20p 79.40p 77.63p 77.80p 105780
20/12/2018 79.60p 79.60p 77.80p 79.40p 455090
19/12/2018 79.20p 80.00p 79.00p 79.60p 132070
18/12/2018 79.20p 79.82p 78.60p 79.20p 110880
17/12/2018 80.00p 80.80p 79.60p 79.60p 138660
14/12/2018 80.00p 80.40p 78.60p 80.40p 212410
13/12/2018 81.00p 81.00p 79.20p 80.60p 142940
12/12/2018 79.66p 80.59p 79.60p 80.30p 167760
11/12/2018 80.00p 80.60p 79.10p 79.60p 129870
10/12/2018 80.00p 80.34p 79.00p 79.20p 344330
07/12/2018 82.00p 82.00p 80.20p 81.20p 113590
06/12/2018 81.40p 81.84p 80.20p 80.80p 131320
05/12/2018 82.60p 82.80p 81.40p 82.80p 110180
04/12/2018 83.20p 83.60p 82.60p 83.10p 117160
03/12/2018 82.60p 84.33p 82.60p 83.40p 163970
30/11/2018 82.40p 82.40p 82.08p 82.20p 384690
29/11/2018 82.40p 82.40p 82.28p 82.40p 95000

*Close Price adjusted for both dividends and splits