Baillie Gifford UK Growth Trust (BGUK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford UK Growth Trust

Date Open High Low Close* Volume
24/12/2024 179.00p 179.50p 177.11p 179.50p 33359
23/12/2024 176.00p 179.00p 176.00p 178.50p 101426
20/12/2024 175.00p 177.50p 174.87p 177.50p 162954
19/12/2024 176.50p 177.50p 174.50p 177.50p 174572
18/12/2024 178.00p 179.50p 178.00p 179.50p 342333
17/12/2024 179.00p 180.50p 178.00p 178.00p 78686
16/12/2024 180.00p 182.00p 179.00p 180.50p 225954
13/12/2024 181.50p 182.50p 180.00p 180.50p 366294
12/12/2024 179.00p 182.00p 179.00p 181.00p 146567
11/12/2024 179.50p 181.50p 178.00p 181.50p 335926
10/12/2024 181.00p 182.50p 180.00p 180.50p 147227
09/12/2024 183.00p 183.57p 182.00p 182.50p 166459
06/12/2024 181.00p 182.50p 181.00p 182.00p 87402
05/12/2024 181.00p 181.82p 181.00p 181.50p 333677
04/12/2024 180.00p 181.50p 179.42p 181.00p 173450
03/12/2024 180.00p 180.00p 179.30p 179.50p 194893
02/12/2024 178.50p 180.50p 178.50p 178.50p 279322
29/11/2024 177.50p 180.00p 176.52p 179.50p 329636
28/11/2024 177.00p 178.50p 176.73p 177.50p 207927
27/11/2024 176.00p 178.00p 175.50p 176.50p 326160
26/11/2024 176.50p 178.00p 175.50p 176.00p 351597
25/11/2024 177.50p 178.00p 175.25p 177.00p 122675
22/11/2024 173.00p 177.50p 172.50p 177.00p 265527
21/11/2024 173.00p 175.00p 172.00p 173.00p 100842
20/11/2024 173.50p 175.00p 173.00p 173.00p 92383
19/11/2024 175.00p 175.50p 173.50p 174.50p 30151
18/11/2024 175.50p 176.00p 173.50p 174.50p 197182
15/11/2024 173.00p 176.00p 172.50p 174.50p 98513
14/11/2024 174.00p 176.00p 173.00p 176.00p 124911
13/11/2024 175.50p 176.00p 173.00p 175.00p 133395
12/11/2024 175.50p 177.00p 173.50p 174.50p 152908
11/11/2024 175.50p 178.00p 175.50p 177.00p 307624
08/11/2024 176.50p 176.50p 174.00p 176.00p 187956
07/11/2024 177.00p 180.00p 175.87p 176.00p 127925
06/11/2024 178.50p 181.00p 175.50p 177.50p 199257
05/11/2024 176.00p 179.00p 175.50p 177.00p 70239
04/11/2024 174.50p 177.50p 174.45p 177.50p 357981
01/11/2024 176.50p 177.50p 175.37p 177.50p 158654
31/10/2024 178.00p 179.00p 175.00p 177.00p 75739
30/10/2024 176.50p 181.50p 176.02p 178.00p 168128
29/10/2024 179.50p 181.00p 176.50p 178.00p 213579
28/10/2024 179.00p 180.25p 176.50p 180.00p 406045
25/10/2024 180.00p 180.00p 179.00p 179.00p 88346
24/10/2024 179.50p 182.50p 179.50p 179.00p 89657
23/10/2024 180.50p 182.00p 179.00p 179.00p 65069
22/10/2024 178.00p 181.50p 177.40p 180.50p 277521
21/10/2024 180.50p 183.00p 178.00p 179.00p 103250
18/10/2024 181.00p 183.50p 177.66p 182.00p 145138
17/10/2024 178.00p 181.00p 177.00p 181.00p 1336432
16/10/2024 175.50p 180.00p 175.50p 180.00p 134744
15/10/2024 176.00p 177.50p 175.00p 176.00p 155708
14/10/2024 176.00p 176.50p 174.12p 175.00p 459714
11/10/2024 174.00p 176.00p 173.50p 175.00p 172088
10/10/2024 175.50p 178.50p 173.87p 175.00p 337853
09/10/2024 174.50p 177.00p 174.50p 176.00p 89375
08/10/2024 175.50p 177.00p 174.50p 175.50p 214422
07/10/2024 177.00p 179.00p 176.00p 176.00p 294519
04/10/2024 176.00p 179.00p 176.00p 178.50p 125636
03/10/2024 177.50p 180.50p 176.00p 176.00p 102740
02/10/2024 178.00p 179.50p 176.95p 177.00p 230125
01/10/2024 180.00p 181.00p 177.50p 179.00p 145112
30/09/2024 181.00p 181.00p 177.50p 180.50p 161039
27/09/2024 179.50p 181.50p 179.00p 181.00p 229361
26/09/2024 178.00p 181.00p 178.00p 179.50p 168493
25/09/2024 177.50p 178.50p 176.40p 177.50p 70896
24/09/2024 178.00p 180.50p 176.50p 177.50p 287053
23/09/2024 176.00p 179.50p 176.00p 177.50p 297903
20/09/2024 176.00p 179.00p 176.00p 178.50p 295758
19/09/2024 176.00p 179.00p 176.00p 179.00p 135850
18/09/2024 175.50p 177.00p 175.00p 175.00p 67715
17/09/2024 176.00p 178.50p 176.00p 176.00p 210374
16/09/2024 175.00p 176.50p 174.50p 176.00p 181429
13/09/2024 174.50p 176.50p 173.50p 176.50p 281760
12/09/2024 176.00p 176.00p 173.22p 174.00p 160306
11/09/2024 173.00p 174.50p 171.02p 173.00p 155457
10/09/2024 173.00p 173.00p 171.00p 173.00p 43935
09/09/2024 173.00p 174.00p 172.00p 173.50p 196109
06/09/2024 172.00p 175.00p 171.00p 171.50p 287528
05/09/2024 174.00p 175.50p 172.50p 174.00p 195852
04/09/2024 175.00p 175.50p 172.50p 174.50p 128552
03/09/2024 177.50p 179.50p 174.50p 175.00p 128901
02/09/2024 178.50p 180.00p 177.00p 178.00p 210680
30/08/2024 178.00p 179.00p 177.18p 178.50p 134100
29/08/2024 177.00p 178.50p 175.50p 177.50p 273301
28/08/2024 176.50p 178.00p 175.50p 177.00p 180677
27/08/2024 175.50p 178.50p 175.50p 177.50p 136611
23/08/2024 175.00p 178.00p 175.00p 176.00p 300853
22/08/2024 175.00p 176.50p 173.65p 176.00p 172218
21/08/2024 174.50p 175.50p 173.50p 174.50p 547925
20/08/2024 175.00p 176.50p 174.00p 174.00p 95918
19/08/2024 176.00p 176.00p 173.84p 175.50p 236585
16/08/2024 176.50p 176.50p 174.75p 175.50p 205707
15/08/2024 177.00p 179.50p 172.50p 175.50p 299515
14/08/2024 176.50p 178.70p 176.00p 178.25p 190532
13/08/2024 177.00p 177.00p 175.00p 175.50p 106590
12/08/2024 173.00p 176.00p 173.00p 175.00p 225597
09/08/2024 172.00p 174.50p 170.50p 173.00p 179647
08/08/2024 171.50p 174.00p 170.00p 171.50p 138950
07/08/2024 172.00p 175.00p 171.50p 172.50p 139788
06/08/2024 169.50p 171.00p 169.00p 171.00p 766281
05/08/2024 173.00p 173.64p 165.00p 167.00p 499353
02/08/2024 178.50p 180.50p 173.50p 173.50p 184487
01/08/2024 182.50p 183.54p 180.45p 182.00p 81647
31/07/2024 182.50p 183.50p 181.00p 182.00p 144917
30/07/2024 179.00p 182.00p 176.50p 182.00p 204601
29/07/2024 179.00p 180.50p 177.60p 179.00p 237769
26/07/2024 174.50p 179.00p 169.00p 178.50p 241262
25/07/2024 174.00p 176.50p 174.00p 175.00p 108060
24/07/2024 175.00p 177.00p 173.00p 176.00p 246996
23/07/2024 175.50p 176.87p 175.00p 175.50p 151974
22/07/2024 176.00p 177.00p 174.50p 176.50p 188925
19/07/2024 175.00p 178.00p 174.00p 175.50p 161186
18/07/2024 176.00p 178.00p 175.50p 177.00p 174957
17/07/2024 177.00p 177.00p 175.00p 175.00p 226428
16/07/2024 175.00p 176.00p 173.49p 175.50p 326556
15/07/2024 175.00p 176.00p 172.50p 175.00p 179462
12/07/2024 173.00p 175.00p 172.00p 174.75p 538508
11/07/2024 172.50p 173.50p 171.26p 173.00p 220169
10/07/2024 171.50p 172.00p 171.00p 171.50p 190729
09/07/2024 172.50p 173.00p 170.62p 171.00p 103656
08/07/2024 171.50p 175.00p 171.50p 172.00p 340478
05/07/2024 171.00p 175.00p 171.00p 173.00p 417995
04/07/2024 171.00p 172.00p 170.50p 171.00p 280746
03/07/2024 170.00p 171.00p 169.50p 171.00p 224558
02/07/2024 169.00p 171.00p 168.50p 169.00p 74403
01/07/2024 171.00p 172.00p 170.00p 170.50p 180112
28/06/2024 170.00p 171.50p 169.78p 171.00p 270874
27/06/2024 171.00p 171.00p 170.00p 170.00p 165366
26/06/2024 171.50p 171.50p 170.00p 171.50p 225221
25/06/2024 171.00p 172.00p 170.50p 170.50p 575674
24/06/2024 172.00p 172.50p 171.00p 171.50p 108469
21/06/2024 171.50p 173.50p 171.00p 171.50p 63783
20/06/2024 171.00p 172.00p 169.62p 171.00p 130053
19/06/2024 170.50p 171.00p 169.50p 170.50p 370352
18/06/2024 170.00p 171.00p 169.00p 171.00p 398207
17/06/2024 170.50p 171.00p 169.00p 169.00p 59952
14/06/2024 172.00p 173.50p 169.50p 170.00p 131302
13/06/2024 172.00p 173.50p 171.00p 171.50p 127432
12/06/2024 172.00p 174.00p 172.00p 174.00p 146063
11/06/2024 172.50p 173.00p 170.50p 172.50p 166871
10/06/2024 172.00p 173.50p 172.00p 172.00p 187718
07/06/2024 174.50p 175.50p 173.00p 173.50p 77851
06/06/2024 173.50p 176.00p 173.50p 175.50p 75985
05/06/2024 174.50p 175.00p 172.48p 174.00p 192417
04/06/2024 175.50p 176.00p 172.50p 174.00p 266378
03/06/2024 176.50p 177.50p 175.50p 175.50p 251848
31/05/2024 174.00p 176.00p 173.50p 176.00p 189347
30/05/2024 171.00p 175.50p 169.34p 174.00p 180724
29/05/2024 175.50p 175.50p 171.51p 172.00p 122948
28/05/2024 173.00p 176.50p 173.00p 175.50p 129443
24/05/2024 173.00p 176.00p 173.00p 176.00p 375956
23/05/2024 174.50p 176.50p 170.50p 174.50p 260315
22/05/2024 174.50p 177.58p 173.00p 175.00p 334301
21/05/2024 174.50p 176.00p 174.00p 176.00p 139514
20/05/2024 174.00p 176.00p 173.32p 176.00p 369876
17/05/2024 172.50p 174.50p 171.50p 173.50p 144675
16/05/2024 173.50p 174.50p 173.00p 174.50p 175173
15/05/2024 172.50p 174.00p 172.00p 174.00p 237703
14/05/2024 170.50p 171.50p 170.50p 171.50p 511131
13/05/2024 169.50p 172.00p 169.50p 171.00p 276857
10/05/2024 170.00p 172.00p 169.00p 171.50p 221282
09/05/2024 169.50p 170.50p 168.39p 170.00p 114042
08/05/2024 168.50p 169.50p 166.70p 169.50p 265685
07/05/2024 165.50p 167.50p 165.50p 167.00p 219278
03/05/2024 164.00p 165.33p 163.75p 165.00p 108627
02/05/2024 163.00p 163.50p 163.00p 163.00p 121896
01/05/2024 164.00p 164.00p 163.00p 163.00p 273233
30/04/2024 163.50p 165.00p 163.00p 163.50p 398899
29/04/2024 163.00p 163.50p 162.50p 163.00p 148061
26/04/2024 161.00p 163.00p 161.00p 162.50p 498916
25/04/2024 160.50p 161.50p 159.91p 161.00p 144661
24/04/2024 162.00p 162.50p 160.50p 161.00p 200400
23/04/2024 160.50p 161.50p 159.24p 161.50p 352455
22/04/2024 158.00p 160.50p 158.00p 159.50p 775017
19/04/2024 157.50p 159.00p 156.50p 157.00p 339209
18/04/2024 159.50p 161.00p 158.50p 159.00p 123864
17/04/2024 159.00p 160.50p 158.50p 159.50p 207891
16/04/2024 159.00p 160.50p 158.45p 159.50p 108982
15/04/2024 162.50p 163.50p 161.50p 162.25p 159191
12/04/2024 163.00p 163.50p 162.50p 162.50p 538129
11/04/2024 163.00p 164.50p 161.83p 162.50p 132091
10/04/2024 160.50p 165.00p 160.50p 162.00p 248085
09/04/2024 162.50p 162.50p 160.76p 162.50p 177175
08/04/2024 162.00p 162.50p 160.04p 161.50p 217259
05/04/2024 160.00p 161.50p 158.50p 161.00p 226224
04/04/2024 162.00p 163.00p 160.87p 162.50p 271087
03/04/2024 161.50p 163.00p 161.00p 162.50p 257051
02/04/2024 163.50p 166.00p 162.00p 162.50p 170094
28/03/2024 162.80p 164.80p 160.70p 164.20p 502857
27/03/2024 161.20p 163.20p 161.20p 162.80p 275674
26/03/2024 162.40p 163.80p 161.46p 162.80p 223415
25/03/2024 162.80p 163.00p 159.40p 162.40p 221109
22/03/2024 163.00p 164.00p 163.00p 163.20p 206203
21/03/2024 162.80p 164.00p 161.40p 163.40p 370027
20/03/2024 161.80p 161.80p 161.40p 161.20p 658337
19/03/2024 161.80p 163.40p 161.00p 161.40p 360138
18/03/2024 162.80p 163.72p 161.40p 161.80p 199418
15/03/2024 163.40p 164.80p 162.26p 162.60p 142948
14/03/2024 164.40p 164.68p 162.24p 162.60p 254670
13/03/2024 162.40p 164.80p 162.20p 164.40p 281299

*Close Price adjusted for both dividends and splits