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
23/11/2018 169.00p 169.50p 167.50p 167.50p 281506
22/11/2018 169.50p 170.91p 167.50p 169.00p 111476
21/11/2018 169.50p 170.92p 168.00p 169.00p 94026
20/11/2018 170.00p 171.50p 168.50p 169.00p 146087
19/11/2018 173.00p 173.50p 171.65p 172.25p 100211
16/11/2018 171.50p 173.50p 170.50p 172.00p 1207557
15/11/2018 173.50p 173.50p 170.00p 173.00p 1194793
14/11/2018 170.50p 173.50p 169.00p 172.50p 318772
13/11/2018 172.50p 173.00p 171.00p 171.50p 279656
12/11/2018 173.00p 175.25p 170.73p 171.25p 162722
09/11/2018 176.00p 176.00p 172.70p 173.00p 184023
08/11/2018 174.50p 176.00p 173.87p 175.00p 163512
07/11/2018 172.50p 174.50p 171.47p 174.50p 182785
06/11/2018 173.50p 175.00p 170.00p 170.00p 541242
05/11/2018 175.50p 176.00p 174.50p 174.50p 255683
02/11/2018 171.50p 178.00p 171.50p 176.00p 1044327
01/11/2018 163.50p 171.50p 162.64p 170.00p 1706342
31/10/2018 163.00p 163.50p 162.00p 163.00p 171489
30/10/2018 162.50p 162.50p 160.22p 162.00p 95809
29/10/2018 160.00p 162.50p 160.00p 161.75p 147154
26/10/2018 160.00p 160.45p 157.00p 158.00p 269256
25/10/2018 161.00p 163.00p 160.90p 162.50p 50961
24/10/2018 163.00p 164.00p 161.50p 163.50p 698425
23/10/2018 162.50p 163.78p 161.00p 163.00p 268799
22/10/2018 166.00p 166.00p 163.75p 165.25p 408328
19/10/2018 165.00p 165.54p 164.54p 165.50p 128153
18/10/2018 165.50p 166.50p 164.50p 165.00p 173778
17/10/2018 166.00p 168.50p 166.00p 166.50p 81574
16/10/2018 166.00p 167.00p 166.00p 167.00p 103941
15/10/2018 167.00p 167.00p 165.72p 166.00p 120181
12/10/2018 165.00p 167.50p 165.00p 167.50p 87394
11/10/2018 167.00p 167.00p 162.00p 164.00p 258946
10/10/2018 172.50p 174.00p 168.50p 169.00p 187691
09/10/2018 174.50p 175.07p 172.00p 172.50p 98615
08/10/2018 180.00p 180.00p 174.50p 174.50p 198721
05/10/2018 181.00p 182.50p 180.00p 180.50p 56519
04/10/2018 182.50p 183.12p 181.00p 181.00p 102069
03/10/2018 183.00p 183.00p 182.41p 183.00p 34157
02/10/2018 182.00p 182.50p 181.03p 182.00p 169087
01/10/2018 181.50p 182.50p 181.00p 182.00p 423703
28/09/2018 184.00p 184.00p 181.50p 183.25p 76178
27/09/2018 182.50p 184.25p 182.50p 183.50p 74475
26/09/2018 183.00p 184.00p 182.50p 184.00p 134309
25/09/2018 183.00p 184.00p 183.00p 183.00p 289054
24/09/2018 185.00p 185.00p 182.75p 183.00p 69441
21/09/2018 185.00p 185.00p 183.50p 183.50p 171438
20/09/2018 184.50p 185.00p 183.50p 184.00p 183123
19/09/2018 185.50p 185.75p 184.50p 185.75p 183739
18/09/2018 185.50p 186.50p 185.00p 186.50p 106571
17/09/2018 188.00p 189.30p 185.50p 185.50p 211419
14/09/2018 189.00p 189.74p 188.50p 188.50p 113993
13/09/2018 190.50p 190.50p 188.00p 189.25p 80342
12/09/2018 190.50p 190.50p 188.50p 189.25p 60362
11/09/2018 190.00p 190.30p 188.50p 189.25p 152679
10/09/2018 191.00p 192.50p 190.00p 191.25p 68075
07/09/2018 192.00p 192.00p 190.00p 191.00p 66706
06/09/2018 193.00p 194.07p 191.50p 192.50p 94919
05/09/2018 194.00p 195.10p 192.00p 192.50p 105292
04/09/2018 195.00p 195.55p 193.50p 195.50p 144953
03/09/2018 194.00p 195.50p 194.00p 195.50p 70014
31/08/2018 195.00p 195.00p 194.00p 194.00p 71981
30/08/2018 196.00p 196.00p 194.00p 195.00p 372002
29/08/2018 196.00p 196.60p 194.70p 196.00p 82714
28/08/2018 196.00p 196.82p 194.00p 195.25p 108897
24/08/2018 194.00p 194.47p 193.50p 194.00p 84306
23/08/2018 194.50p 194.90p 193.00p 193.00p 313253
22/08/2018 193.50p 194.00p 193.00p 193.50p 81759
21/08/2018 193.50p 194.00p 190.50p 193.25p 182363
20/08/2018 193.00p 194.00p 192.05p 194.00p 187870
17/08/2018 193.00p 194.00p 192.00p 192.75p 93897
16/08/2018 193.50p 193.97p 193.00p 193.00p 896790
15/08/2018 195.50p 195.75p 192.25p 192.25p 84918
14/08/2018 197.00p 197.00p 194.75p 194.75p 169235
13/08/2018 197.50p 197.50p 195.00p 196.00p 84880
10/08/2018 197.00p 197.25p 195.00p 196.00p 52160
09/08/2018 198.50p 198.50p 196.50p 196.50p 68635
08/08/2018 198.00p 198.00p 196.47p 197.25p 67199
07/08/2018 196.00p 196.50p 195.00p 195.50p 194431
06/08/2018 196.00p 196.50p 194.67p 195.00p 103121
03/08/2018 193.50p 194.62p 193.50p 194.50p 65575
02/08/2018 194.00p 194.97p 193.00p 194.25p 76469
01/08/2018 195.50p 197.50p 194.12p 195.25p 524668
31/07/2018 198.00p 198.00p 196.00p 196.00p 145127
30/07/2018 198.00p 198.00p 195.00p 196.00p 159959
27/07/2018 198.00p 198.50p 197.00p 197.75p 235526
26/07/2018 199.00p 199.00p 197.80p 198.00p 973081
25/07/2018 197.00p 198.63p 196.50p 197.00p 285064
24/07/2018 196.50p 199.00p 196.50p 199.00p 232858
23/07/2018 196.50p 198.28p 196.00p 197.00p 1084288
20/07/2018 198.50p 199.00p 197.20p 198.50p 38317
19/07/2018 196.50p 198.61p 196.50p 198.00p 136929
18/07/2018 198.50p 198.70p 197.00p 197.00p 397426
17/07/2018 198.00p 198.00p 197.00p 198.00p 212281
16/07/2018 197.00p 198.00p 196.00p 196.00p 1375499
13/07/2018 197.00p 198.00p 197.00p 197.50p 62818
12/07/2018 196.00p 197.60p 195.10p 197.00p 68853
11/07/2018 194.00p 195.62p 194.00p 194.00p 2757366
10/07/2018 196.00p 197.00p 195.00p 196.00p 554513
09/07/2018 194.50p 195.50p 194.38p 195.50p 98851
06/07/2018 194.00p 194.85p 193.50p 194.00p 1079992
05/07/2018 194.40p 194.55p 193.50p 194.25p 90040
04/07/2018 195.50p 196.98p 195.45p 196.25p 135116
03/07/2018 196.00p 196.38p 195.00p 196.00p 1136300
02/07/2018 193.50p 195.75p 193.50p 195.00p 950615
29/06/2018 196.00p 196.50p 193.86p 194.00p 346218
28/06/2018 192.00p 194.00p 192.00p 193.50p 627277
27/06/2018 192.00p 193.75p 192.00p 192.50p 76720
26/06/2018 192.00p 192.75p 191.30p 192.00p 60164
25/06/2018 193.00p 193.31p 191.00p 191.00p 158485
22/06/2018 192.00p 193.62p 192.00p 193.00p 11841
21/06/2018 193.00p 195.00p 192.00p 192.00p 57904
20/06/2018 193.00p 194.10p 193.00p 193.00p 42943
19/06/2018 192.50p 193.50p 191.03p 193.50p 67383
18/06/2018 195.00p 195.00p 193.00p 193.00p 60347
15/06/2018 195.00p 195.28p 193.00p 195.00p 345390
14/06/2018 192.00p 194.50p 192.00p 193.50p 102169
13/06/2018 194.00p 194.58p 193.00p 193.00p 154386
12/06/2018 195.50p 195.50p 194.00p 194.00p 95961
11/06/2018 195.50p 195.50p 193.00p 194.50p 62954
08/06/2018 193.00p 198.30p 193.00p 193.50p 82274
07/06/2018 195.00p 196.50p 195.00p 196.50p 99856
06/06/2018 194.50p 196.00p 194.00p 194.00p 40547
05/06/2018 195.00p 196.11p 195.00p 195.00p 101791
04/06/2018 196.50p 197.19p 196.00p 196.00p 73272
01/06/2018 196.00p 198.00p 195.00p 195.00p 78882
31/05/2018 195.50p 197.00p 195.00p 196.00p 76008
30/05/2018 195.50p 196.00p 193.27p 195.00p 61819
29/05/2018 194.00p 195.19p 193.50p 193.50p 16155
25/05/2018 196.50p 197.49p 196.50p 196.50p 66486
24/05/2018 197.00p 197.69p 195.50p 195.50p 495168
23/05/2018 199.00p 199.00p 197.01p 197.75p 405138
22/05/2018 199.00p 200.25p 198.50p 200.00p 104814
21/05/2018 197.50p 198.50p 197.00p 198.50p 291810
18/05/2018 197.00p 197.00p 195.74p 196.50p 155976
17/05/2018 196.00p 196.50p 195.50p 196.00p 207176
16/05/2018 195.00p 196.50p 195.00p 196.00p 389757
15/05/2018 197.50p 197.50p 194.83p 196.25p 91144
14/05/2018 196.00p 197.50p 195.00p 196.50p 140404
11/05/2018 198.00p 198.00p 196.50p 197.50p 155140
10/05/2018 194.00p 198.00p 193.33p 198.00p 378480
09/05/2018 192.00p 193.50p 191.66p 193.50p 310504
08/05/2018 191.50p 192.00p 191.00p 191.50p 256145
04/05/2018 189.50p 192.00p 189.50p 192.00p 312592
03/05/2018 191.00p 191.00p 188.50p 189.00p 459294
02/05/2018 190.50p 191.00p 189.50p 190.00p 591842
01/05/2018 190.00p 190.00p 187.83p 189.00p 620377
30/04/2018 188.00p 188.95p 186.25p 187.50p 389711
27/04/2018 184.50p 186.72p 184.50p 184.50p 185402
26/04/2018 184.00p 186.50p 184.00p 186.50p 207577
25/04/2018 185.00p 186.00p 184.00p 184.00p 294473
24/04/2018 186.00p 186.50p 185.00p 185.50p 313304
23/04/2018 185.00p 185.00p 183.22p 184.00p 91218
20/04/2018 182.50p 184.50p 181.83p 183.00p 404243
19/04/2018 183.00p 183.48p 182.00p 183.00p 211088
18/04/2018 181.50p 182.00p 181.00p 182.00p 1264832
17/04/2018 181.50p 182.00p 180.00p 180.00p 506707
16/04/2018 182.00p 183.79p 180.00p 182.00p 199944
13/04/2018 172.00p 183.00p 172.00p 182.50p 433869
12/04/2018 170.50p 172.00p 170.15p 172.00p 45697
11/04/2018 170.00p 171.50p 169.00p 170.75p 142434
10/04/2018 169.50p 171.00p 168.00p 171.00p 217079
09/04/2018 169.00p 169.25p 168.50p 169.25p 66812
06/04/2018 167.56p 168.36p 167.50p 168.00p 46745
05/04/2018 167.50p 168.38p 167.44p 167.50p 42193
04/04/2018 166.50p 167.50p 165.06p 166.00p 55519
03/04/2018 167.50p 167.50p 166.06p 167.50p 67362
29/03/2018 166.00p 168.50p 166.00p 168.50p 80402
28/03/2018 165.00p 166.25p 164.03p 166.25p 288513
27/03/2018 167.00p 167.00p 166.04p 166.50p 133749
26/03/2018 166.50p 167.50p 164.00p 165.00p 222822
23/03/2018 165.00p 166.50p 163.51p 166.50p 41000
22/03/2018 167.00p 168.00p 165.00p 166.50p 227515
21/03/2018 168.00p 168.50p 167.08p 168.50p 47169
20/03/2018 168.50p 168.50p 168.00p 168.00p 52035
19/03/2018 169.50p 170.48p 167.50p 167.50p 66318
16/03/2018 170.00p 171.00p 169.52p 171.00p 52936
15/03/2018 171.00p 171.00p 169.50p 169.50p 68131
14/03/2018 170.50p 170.82p 169.50p 169.50p 16918
13/03/2018 171.00p 171.50p 169.00p 169.00p 183116
12/03/2018 170.50p 171.74p 170.00p 170.00p 521302
09/03/2018 171.50p 171.50p 169.80p 170.50p 153352
08/03/2018 169.50p 170.50p 169.02p 169.50p 293161
07/03/2018 169.50p 169.50p 168.51p 169.50p 108257
06/03/2018 170.00p 171.00p 168.65p 171.00p 33533
05/03/2018 168.00p 168.50p 166.50p 168.50p 26933
02/03/2018 169.00p 169.00p 166.50p 166.50p 323307
01/03/2018 169.10p 169.10p 168.50p 168.75p 37330
28/02/2018 171.00p 171.50p 168.84p 170.00p 174421
27/02/2018 171.50p 171.64p 170.50p 171.00p 31351
26/02/2018 171.50p 171.50p 169.93p 171.00p 120045
23/02/2018 169.50p 170.50p 169.00p 170.00p 348837
22/02/2018 169.00p 169.50p 168.00p 169.50p 51014
21/02/2018 168.00p 169.50p 167.00p 169.00p 165681
20/02/2018 168.00p 170.00p 167.50p 167.50p 82631
19/02/2018 170.00p 170.00p 168.00p 168.00p 48613
16/02/2018 170.00p 170.00p 168.00p 169.50p 109667
15/02/2018 169.00p 169.75p 168.50p 169.00p 548436
14/02/2018 169.50p 169.50p 167.08p 168.00p 49580
13/02/2018 167.55p 168.00p 167.50p 168.00p 66028
12/02/2018 168.50p 169.71p 166.50p 167.00p 83987

*Close Price adjusted for both dividends and splits