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
29/12/2016 167.00p 167.50p 166.19p 167.00p 54149
28/12/2016 167.50p 168.25p 166.47p 168.00p 125213
23/12/2016 166.71p 167.53p 165.75p 166.38p 73921
22/12/2016 166.00p 166.50p 165.38p 166.50p 88123
21/12/2016 165.50p 165.77p 165.19p 165.50p 188282
20/12/2016 165.75p 165.75p 164.88p 165.50p 108001
19/12/2016 165.00p 165.50p 164.50p 165.50p 168998
16/12/2016 164.50p 164.80p 162.50p 164.25p 149470
15/12/2016 162.25p 163.50p 162.00p 163.50p 85921
14/12/2016 161.00p 162.75p 160.72p 161.25p 100230
13/12/2016 162.00p 163.00p 161.25p 163.00p 120146
12/12/2016 162.00p 163.00p 160.50p 161.75p 70855
09/12/2016 160.75p 163.00p 160.75p 163.00p 111469
08/12/2016 160.50p 162.00p 160.50p 162.00p 54816
07/12/2016 160.00p 160.25p 156.00p 160.25p 106987
06/12/2016 157.00p 158.00p 157.00p 157.75p 77930
05/12/2016 158.00p 159.50p 156.72p 158.00p 79279
02/12/2016 157.00p 158.25p 156.17p 156.75p 86152
01/12/2016 157.50p 158.36p 156.00p 157.50p 90749
30/11/2016 158.25p 158.99p 157.77p 158.25p 46333
29/11/2016 159.25p 159.25p 157.75p 158.00p 183263
28/11/2016 158.50p 159.25p 157.75p 158.50p 94805
25/11/2016 158.50p 159.48p 158.50p 159.12p 55654
24/11/2016 159.75p 159.75p 158.00p 159.12p 122967
23/11/2016 160.50p 161.24p 159.00p 160.00p 119788
22/11/2016 160.25p 161.00p 159.40p 160.37p 83816
21/11/2016 159.25p 160.06p 159.08p 159.25p 99910
18/11/2016 159.50p 160.01p 158.75p 159.63p 31652
17/11/2016 160.25p 160.31p 158.75p 159.38p 79351
16/11/2016 159.25p 160.00p 158.50p 159.12p 54294
15/11/2016 159.00p 159.23p 157.30p 159.00p 315645
14/11/2016 159.00p 159.05p 157.32p 157.50p 97628
11/11/2016 157.00p 157.00p 155.75p 156.00p 53307
10/11/2016 161.00p 162.50p 156.50p 157.75p 300841
09/11/2016 153.50p 158.25p 153.50p 157.75p 181964
08/11/2016 157.50p 158.38p 157.25p 158.38p 131490
07/11/2016 158.50p 158.50p 157.25p 157.75p 70896
04/11/2016 155.00p 155.75p 154.00p 155.75p 137807
03/11/2016 158.25p 158.31p 157.00p 157.50p 40297
02/11/2016 158.50p 159.00p 158.00p 159.00p 102641
01/11/2016 161.00p 161.00p 159.31p 160.00p 154293
31/10/2016 161.25p 161.25p 160.00p 161.25p 35468
28/10/2016 160.50p 161.75p 159.75p 161.37p 60776
27/10/2016 160.50p 161.25p 159.17p 160.63p 117838
26/10/2016 162.25p 162.25p 159.55p 160.75p 56781
25/10/2016 161.75p 162.25p 161.06p 161.25p 35302
24/10/2016 162.25p 163.00p 161.00p 161.00p 82823
21/10/2016 162.00p 162.50p 161.50p 161.50p 111316
20/10/2016 160.50p 161.63p 160.12p 161.50p 134463
19/10/2016 160.00p 161.00p 159.83p 161.00p 88182
18/10/2016 160.75p 161.25p 160.50p 160.75p 162200
17/10/2016 159.50p 160.25p 159.31p 159.50p 57571
14/10/2016 161.00p 161.75p 160.25p 161.00p 261884
13/10/2016 161.00p 161.65p 160.00p 160.50p 127980
12/10/2016 163.00p 163.50p 162.00p 162.75p 62229
11/10/2016 164.00p 164.50p 163.00p 164.25p 143560
10/10/2016 163.50p 164.25p 163.29p 163.75p 80514
07/10/2016 163.25p 164.25p 162.53p 163.75p 111147
06/10/2016 164.00p 164.50p 163.25p 163.25p 113283
05/10/2016 165.00p 165.00p 163.25p 163.25p 149529
04/10/2016 165.00p 167.00p 161.75p 161.75p 370701
03/10/2016 162.00p 163.75p 160.27p 163.50p 153578
30/09/2016 160.00p 161.25p 159.75p 161.00p 105326
29/09/2016 162.25p 162.37p 161.83p 162.00p 84237
28/09/2016 160.75p 161.25p 160.30p 161.00p 107454
27/09/2016 160.75p 160.75p 159.50p 160.75p 132227
26/09/2016 160.50p 161.00p 159.69p 161.00p 63578
23/09/2016 162.75p 163.50p 161.75p 163.00p 207691
22/09/2016 162.75p 164.25p 162.01p 164.00p 160659
21/09/2016 162.25p 163.00p 161.51p 162.50p 42267
20/09/2016 161.75p 162.50p 161.60p 162.00p 179675
19/09/2016 162.00p 162.50p 161.50p 162.00p 112191
16/09/2016 161.50p 161.50p 159.89p 160.50p 239332
15/09/2016 160.00p 160.62p 158.58p 160.50p 59706
14/09/2016 159.50p 159.50p 157.95p 159.00p 93538
13/09/2016 158.50p 159.00p 157.75p 157.75p 86801
12/09/2016 158.00p 158.50p 157.59p 158.50p 118614
09/09/2016 162.00p 162.00p 160.50p 160.50p 134841
08/09/2016 160.50p 162.25p 160.50p 161.00p 268479
07/09/2016 160.00p 160.30p 159.48p 160.25p 89147
06/09/2016 160.25p 161.00p 160.00p 160.50p 76281
05/09/2016 160.50p 161.50p 160.00p 160.25p 65004
02/09/2016 160.00p 161.75p 158.10p 160.00p 278387
01/09/2016 160.50p 160.50p 158.00p 159.50p 122740
31/08/2016 160.00p 160.50p 158.50p 160.00p 210655
30/08/2016 159.00p 161.00p 159.00p 160.37p 77689
26/08/2016 160.00p 160.50p 159.00p 160.00p 30724
25/08/2016 160.00p 160.25p 158.50p 160.00p 54512
24/08/2016 161.75p 161.75p 160.00p 160.00p 39576
23/08/2016 161.00p 162.49p 159.80p 161.00p 99775
22/08/2016 161.00p 161.00p 159.87p 160.75p 52454
19/08/2016 161.00p 161.50p 160.50p 161.25p 68902
18/08/2016 161.50p 161.50p 160.25p 160.50p 114391
17/08/2016 162.25p 162.25p 160.50p 160.50p 106967
16/08/2016 161.00p 161.50p 160.23p 160.50p 81143
15/08/2016 162.50p 162.50p 160.20p 162.00p 56916
12/08/2016 161.00p 162.00p 160.98p 161.50p 138914
11/08/2016 161.00p 162.33p 160.27p 161.50p 130442
10/08/2016 160.00p 163.50p 159.25p 163.50p 162111
09/08/2016 160.00p 160.94p 159.50p 160.50p 125145
08/08/2016 160.75p 161.00p 160.00p 160.00p 99623
05/08/2016 160.00p 161.00p 158.42p 160.00p 245936
04/08/2016 158.50p 160.00p 157.64p 159.25p 141128
03/08/2016 157.00p 158.33p 156.97p 158.00p 93106
02/08/2016 158.00p 159.15p 156.25p 157.88p 191949
01/08/2016 158.75p 160.41p 158.00p 158.50p 252172
29/07/2016 159.00p 159.00p 157.50p 158.50p 332694
28/07/2016 158.00p 158.50p 157.00p 158.50p 107987
27/07/2016 156.75p 158.12p 156.19p 157.25p 115550
26/07/2016 156.25p 156.25p 155.69p 156.25p 63031
25/07/2016 156.50p 157.00p 155.75p 156.00p 99129
22/07/2016 155.50p 157.20p 155.50p 157.00p 133546
21/07/2016 155.00p 155.50p 154.00p 155.50p 113550
20/07/2016 156.50p 156.50p 154.37p 155.50p 90401
19/07/2016 155.50p 155.50p 153.50p 155.50p 104796
18/07/2016 154.00p 155.50p 153.25p 154.75p 83080
15/07/2016 152.50p 152.75p 151.75p 152.50p 141319
14/07/2016 153.50p 153.75p 152.00p 153.00p 187415
13/07/2016 153.25p 155.00p 152.25p 155.00p 150649
12/07/2016 153.50p 153.50p 152.00p 152.25p 211166
11/07/2016 153.50p 153.75p 151.50p 153.50p 46885
08/07/2016 150.00p 151.50p 149.52p 151.25p 141936
07/07/2016 151.00p 151.06p 149.31p 149.50p 110044
06/07/2016 149.25p 151.25p 147.69p 150.75p 162850
05/07/2016 149.00p 151.00p 148.50p 150.50p 185616
04/07/2016 151.25p 151.54p 148.75p 149.75p 175868
01/07/2016 151.00p 152.50p 150.25p 152.25p 79720
30/06/2016 148.75p 149.00p 148.00p 149.00p 121440
29/06/2016 147.00p 148.00p 144.82p 147.00p 129134
28/06/2016 146.00p 147.10p 145.00p 145.00p 61991
27/06/2016 146.00p 147.94p 143.75p 143.75p 86682
24/06/2016 139.25p 150.00p 139.03p 150.00p 80721
23/06/2016 153.50p 156.00p 152.02p 153.25p 133612
22/06/2016 150.00p 151.67p 150.00p 151.50p 243204
21/06/2016 147.50p 149.50p 147.50p 149.00p 96671
20/06/2016 147.00p 149.25p 147.00p 148.50p 119048
17/06/2016 144.75p 144.75p 143.50p 143.50p 55345
16/06/2016 142.25p 143.25p 141.75p 142.50p 126728
15/06/2016 143.50p 144.75p 143.00p 143.50p 117190
14/06/2016 145.50p 145.57p 142.75p 143.00p 259196
13/06/2016 145.75p 147.50p 145.50p 145.75p 92658
10/06/2016 149.00p 149.25p 146.00p 146.50p 327798
09/06/2016 150.00p 150.50p 149.35p 150.00p 111113
08/06/2016 151.25p 151.90p 149.50p 151.50p 116640
07/06/2016 151.75p 152.50p 151.25p 152.00p 65852
06/06/2016 151.25p 152.81p 151.00p 151.50p 137785
03/06/2016 151.00p 151.50p 149.81p 151.50p 170196
02/06/2016 150.00p 151.50p 150.00p 151.50p 211259
01/06/2016 151.50p 151.50p 150.00p 150.75p 177955
31/05/2016 151.25p 151.51p 150.75p 151.25p 67567
27/05/2016 150.75p 152.00p 150.75p 151.50p 172023
26/05/2016 151.00p 151.25p 150.75p 151.00p 49078
25/05/2016 150.50p 151.25p 150.50p 151.00p 264589
24/05/2016 149.00p 150.26p 147.81p 150.25p 128435
23/05/2016 149.00p 150.50p 148.25p 148.25p 67833
20/05/2016 148.75p 148.75p 148.10p 148.50p 88404
19/05/2016 148.00p 148.00p 146.34p 146.50p 51398
18/05/2016 147.50p 148.25p 147.00p 148.25p 119970
17/05/2016 149.50p 149.50p 149.00p 149.00p 56632
16/05/2016 146.50p 149.00p 146.50p 149.00p 89358
13/05/2016 147.25p 148.03p 146.00p 148.00p 142502
12/05/2016 149.25p 149.50p 147.00p 147.00p 73483
11/05/2016 149.25p 149.50p 148.50p 149.25p 28784
10/05/2016 149.50p 150.13p 149.00p 149.00p 103563
09/05/2016 149.25p 149.93p 148.25p 148.25p 138822
06/05/2016 147.50p 148.01p 147.50p 148.00p 46130
05/05/2016 149.50p 150.32p 148.75p 148.75p 108912
04/05/2016 150.50p 150.75p 148.25p 149.00p 294119
03/05/2016 154.25p 154.25p 150.50p 151.75p 90271
29/04/2016 152.50p 153.75p 152.25p 152.87p 72955
28/04/2016 153.25p 153.96p 152.65p 153.25p 228875
27/04/2016 154.25p 154.50p 153.00p 154.50p 108030
26/04/2016 152.50p 153.60p 152.50p 153.00p 100650
25/04/2016 152.75p 152.90p 151.49p 152.37p 149247
22/04/2016 154.25p 154.25p 152.00p 152.75p 94642
21/04/2016 152.75p 154.25p 152.75p 154.25p 9884
20/04/2016 153.50p 154.25p 153.25p 153.50p 175741
19/04/2016 154.00p 156.25p 154.00p 156.25p 87957
18/04/2016 153.50p 154.25p 152.00p 154.25p 123200
15/04/2016 154.50p 154.50p 153.75p 154.25p 34458
14/04/2016 154.50p 155.15p 154.03p 154.88p 41762
13/04/2016 154.00p 155.99p 153.58p 155.75p 142125
12/04/2016 151.50p 152.75p 151.50p 152.25p 67722
11/04/2016 152.00p 152.75p 151.45p 151.50p 169824
08/04/2016 152.00p 152.50p 150.60p 152.00p 122204
07/04/2016 151.00p 151.50p 150.00p 150.00p 116522
06/04/2016 149.25p 150.56p 149.25p 150.50p 104040
05/04/2016 150.25p 150.75p 148.01p 149.00p 99340
04/04/2016 150.50p 151.25p 149.52p 149.75p 167156
01/04/2016 149.50p 150.00p 148.75p 149.75p 124217
31/03/2016 150.00p 151.25p 149.50p 151.25p 77651
30/03/2016 150.75p 151.86p 150.51p 151.63p 101787
29/03/2016 149.25p 150.94p 149.11p 150.13p 157920
24/03/2016 149.00p 150.38p 149.00p 149.25p 172494
23/03/2016 150.50p 151.50p 150.50p 151.50p 182711
22/03/2016 149.50p 149.69p 149.11p 149.50p 84540
21/03/2016 150.75p 151.00p 149.19p 150.50p 83918
18/03/2016 150.00p 151.25p 149.25p 151.25p 144643
17/03/2016 150.50p 151.00p 149.00p 149.50p 134898
16/03/2016 149.50p 150.36p 149.00p 149.50p 112718

*Close Price adjusted for both dividends and splits