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
09/02/2018 166.50p 168.00p 165.50p 165.50p 139103
08/02/2018 169.00p 169.35p 167.50p 167.50p 68961
07/02/2018 169.50p 170.50p 168.50p 169.00p 231722
06/02/2018 167.50p 169.00p 164.02p 168.00p 252084
05/02/2018 172.00p 172.61p 170.52p 172.00p 69055
02/02/2018 175.00p 175.59p 173.00p 173.00p 176243
01/02/2018 176.50p 177.00p 174.50p 175.00p 120625
31/01/2018 177.50p 178.00p 176.00p 176.50p 166457
30/01/2018 179.00p 179.40p 177.50p 177.50p 129192
29/01/2018 179.88p 181.00p 179.88p 180.25p 28405
26/01/2018 179.50p 181.00p 178.50p 180.50p 274201
25/01/2018 180.50p 180.50p 179.50p 180.00p 62074
24/01/2018 182.00p 182.00p 179.50p 180.25p 62498
23/01/2018 181.00p 182.11p 180.80p 181.00p 127437
22/01/2018 180.90p 181.10p 180.50p 181.00p 17835
19/01/2018 180.00p 181.10p 180.00p 180.75p 92975
18/01/2018 181.50p 181.55p 180.00p 180.00p 58219
17/01/2018 182.50p 183.00p 181.50p 181.50p 136241
16/01/2018 182.50p 183.00p 181.00p 182.50p 93620
15/01/2018 183.50p 183.50p 182.00p 182.75p 59677
12/01/2018 182.00p 183.00p 181.02p 182.50p 194655
11/01/2018 182.00p 182.00p 179.97p 181.00p 106667
10/01/2018 181.50p 181.50p 180.08p 181.00p 126825
09/01/2018 181.00p 181.00p 180.00p 180.50p 146617
08/01/2018 180.00p 180.50p 179.23p 180.00p 298969
05/01/2018 179.00p 180.00p 178.56p 179.50p 152493
04/01/2018 176.50p 179.00p 176.50p 178.25p 120177
03/01/2018 178.00p 179.55p 178.00p 179.50p 159217
02/01/2018 177.50p 178.00p 177.50p 178.00p 20535
29/12/2017 177.00p 177.50p 176.25p 177.00p 21029
28/12/2017 175.75p 177.00p 175.75p 176.75p 32796
27/12/2017 176.50p 176.50p 175.25p 175.50p 23252
22/12/2017 176.00p 176.75p 174.75p 175.75p 30757
21/12/2017 176.75p 176.75p 174.50p 176.50p 59501
20/12/2017 176.00p 176.00p 174.25p 175.00p 28133
19/12/2017 176.50p 177.25p 175.00p 175.00p 85806
18/12/2017 174.50p 178.50p 174.50p 177.75p 59789
15/12/2017 175.75p 175.75p 174.92p 175.75p 61147
14/12/2017 175.50p 176.00p 174.50p 175.00p 70241
13/12/2017 175.50p 176.50p 175.50p 176.00p 54015
12/12/2017 174.50p 175.50p 174.25p 175.00p 46857
11/12/2017 173.25p 174.50p 173.25p 173.50p 61590
08/12/2017 171.50p 173.00p 170.51p 173.00p 104015
07/12/2017 171.25p 171.99p 170.00p 171.00p 38760
06/12/2017 169.75p 171.00p 169.75p 170.75p 82977
05/12/2017 170.75p 171.74p 170.75p 171.00p 87742
04/12/2017 171.25p 172.25p 171.00p 171.62p 27779
01/12/2017 170.75p 171.00p 170.00p 170.25p 50556
30/11/2017 171.50p 171.50p 169.59p 170.00p 43150
29/11/2017 170.00p 170.25p 169.84p 170.00p 6166
28/11/2017 171.25p 171.25p 170.11p 170.88p 35117
27/11/2017 170.00p 171.00p 169.50p 170.50p 38078
24/11/2017 171.00p 171.00p 169.75p 170.50p 10426
23/11/2017 171.00p 171.50p 169.50p 170.50p 29429
22/11/2017 170.50p 171.62p 170.50p 171.62p 98850
21/11/2017 170.75p 171.75p 170.25p 170.50p 56052
20/11/2017 172.50p 172.50p 170.50p 171.38p 111901
17/11/2017 171.75p 173.73p 171.00p 171.00p 567179
16/11/2017 173.50p 173.50p 171.75p 172.00p 47879
15/11/2017 173.00p 173.00p 171.25p 171.50p 98725
14/11/2017 174.00p 174.00p 173.00p 173.37p 79952
13/11/2017 174.00p 174.25p 173.00p 173.50p 109365
10/11/2017 175.75p 175.75p 173.00p 173.00p 65373
09/11/2017 176.25p 176.25p 174.00p 174.00p 98968
08/11/2017 175.50p 175.50p 174.50p 175.00p 111601
07/11/2017 176.25p 177.00p 176.00p 176.25p 23581
06/11/2017 177.00p 177.75p 176.51p 176.75p 42772
03/11/2017 177.50p 178.75p 176.50p 177.00p 40320
02/11/2017 177.50p 177.50p 175.75p 177.25p 95152
01/11/2017 177.75p 177.75p 175.75p 176.25p 104992
31/10/2017 176.75p 176.75p 175.25p 176.00p 75929
30/10/2017 176.50p 176.75p 175.10p 176.37p 170957
27/10/2017 176.00p 176.75p 175.00p 176.75p 38229
26/10/2017 175.50p 176.00p 175.08p 176.00p 36785
25/10/2017 176.00p 176.75p 175.00p 175.50p 84466
24/10/2017 176.00p 177.00p 176.00p 176.50p 64176
23/10/2017 175.75p 177.00p 175.50p 176.50p 75060
20/10/2017 177.00p 177.00p 175.00p 175.25p 103381
19/10/2017 175.00p 175.50p 174.50p 175.50p 76578
18/10/2017 175.75p 176.50p 175.04p 175.75p 127511
17/10/2017 175.50p 175.50p 174.31p 174.75p 110710
16/10/2017 175.75p 175.75p 174.07p 175.00p 72821
13/10/2017 174.00p 176.00p 174.00p 176.00p 183242
12/10/2017 176.00p 176.50p 175.00p 175.00p 9392
11/10/2017 176.00p 176.00p 175.00p 175.50p 13379
10/10/2017 175.50p 175.50p 175.00p 175.00p 37227
09/10/2017 175.50p 176.00p 175.50p 175.50p 26053
06/10/2017 175.75p 175.75p 175.00p 175.00p 25437
05/10/2017 175.00p 175.75p 174.50p 175.00p 70923
04/10/2017 175.50p 175.75p 174.50p 175.00p 72884
03/10/2017 174.00p 175.75p 173.75p 175.00p 103823
02/10/2017 174.00p 174.75p 174.00p 174.50p 47562
29/09/2017 172.00p 172.75p 172.00p 172.25p 17442
28/09/2017 171.00p 171.75p 171.00p 171.75p 47484
27/09/2017 172.00p 172.00p 171.00p 172.00p 121770
26/09/2017 169.50p 171.00p 169.00p 171.00p 105882
25/09/2017 171.25p 171.25p 169.50p 170.00p 55769
22/09/2017 170.00p 170.00p 170.00p 170.00p 1285
21/09/2017 169.75p 170.25p 169.75p 170.00p 33293
20/09/2017 170.25p 170.25p 170.00p 170.00p 58567
19/09/2017 169.00p 169.00p 169.00p 169.00p 1170
18/09/2017 169.75p 169.75p 168.25p 168.50p 22866
15/09/2017 168.00p 168.75p 167.25p 168.75p 4986
14/09/2017 172.00p 172.00p 169.50p 169.50p 27151
13/09/2017 171.50p 171.50p 169.50p 171.50p 28612
12/09/2017 172.00p 172.00p 170.50p 170.50p 51503
11/09/2017 172.00p 172.00p 170.25p 170.25p 1801
08/09/2017 170.00p 170.00p 169.50p 169.75p 4648
07/09/2017 170.25p 170.38p 170.25p 170.38p 13151
06/09/2017 168.75p 170.12p 168.75p 170.12p 9309
05/09/2017 171.00p 171.00p 168.75p 169.75p 28026
04/09/2017 170.00p 172.00p 170.00p 171.00p 71852
01/09/2017 171.50p 171.75p 171.50p 171.75p 20433
31/08/2017 171.00p 171.75p 171.00p 171.25p 39446
30/08/2017 172.00p 172.00p 170.00p 170.25p 40492
29/08/2017 173.50p 173.50p 168.75p 171.50p 48391
25/08/2017 171.25p 173.00p 171.25p 172.00p 18444
24/08/2017 171.00p 172.50p 171.00p 172.00p 138751
23/08/2017 171.00p 171.25p 170.75p 171.00p 86727
22/08/2017 171.00p 171.25p 170.50p 170.88p 47358
21/08/2017 171.00p 171.75p 170.62p 170.62p 24302
18/08/2017 170.50p 171.75p 170.50p 171.00p 22290
17/08/2017 172.75p 174.75p 172.50p 172.50p 68094
16/08/2017 175.00p 175.00p 173.50p 174.13p 20768
15/08/2017 172.00p 173.75p 172.00p 172.25p 33382
14/08/2017 173.00p 173.25p 172.00p 172.00p 2302
11/08/2017 171.00p 171.00p 171.00p 171.00p 400
10/08/2017 172.50p 172.75p 171.00p 171.50p 21450
09/08/2017 173.25p 173.75p 173.25p 173.75p 5341
08/08/2017 174.00p 175.00p 174.00p 174.75p 11101
07/08/2017 174.00p 174.00p 174.00p 174.00p 5102
04/08/2017 174.25p 174.25p 173.87p 173.87p 58
03/08/2017 171.50p 173.75p 171.50p 172.87p 25515
02/08/2017 172.25p 172.75p 171.50p 172.00p 46572
01/08/2017 172.00p 173.00p 172.00p 172.25p 51377
31/07/2017 171.00p 172.50p 171.00p 171.50p 86240
28/07/2017 171.50p 171.50p 170.00p 170.00p 47826
27/07/2017 171.25p 172.00p 170.50p 171.75p 96924
26/07/2017 171.00p 171.50p 171.00p 171.50p 22846
25/07/2017 170.00p 170.88p 169.50p 170.88p 30904
24/07/2017 168.25p 169.00p 168.25p 169.00p 29426
21/07/2017 171.00p 171.00p 170.00p 170.00p 22552
20/07/2017 170.75p 171.75p 170.50p 171.00p 24311
19/07/2017 169.25p 170.25p 168.75p 170.00p 20043
18/07/2017 169.50p 169.50p 168.75p 169.00p 37128
17/07/2017 170.50p 170.50p 169.25p 169.50p 6958
14/07/2017 169.50p 170.25p 168.00p 168.00p 33829
13/07/2017 171.00p 171.00p 169.50p 169.50p 7128
12/07/2017 171.75p 173.75p 171.75p 173.75p 13947
11/07/2017 171.25p 171.50p 170.00p 170.50p 48818
10/07/2017 171.00p 172.00p 170.75p 172.00p 19025
07/07/2017 171.00p 171.50p 170.75p 171.50p 35723
06/07/2017 171.00p 171.00p 170.00p 171.00p 58702
05/07/2017 173.50p 173.50p 171.50p 172.13p 60229
04/07/2017 172.00p 172.00p 171.75p 172.00p 69922
03/07/2017 173.50p 173.50p 172.25p 172.50p 48310
30/06/2017 173.00p 173.00p 172.00p 172.00p 29931
29/06/2017 174.50p 175.25p 171.75p 172.50p 13120
28/06/2017 172.25p 174.25p 172.25p 172.25p 41684
27/06/2017 173.50p 173.50p 173.00p 173.00p 5248
26/06/2017 173.00p 174.25p 173.00p 174.00p 8480
23/06/2017 174.00p 174.00p 173.25p 173.25p 181
22/06/2017 173.00p 174.00p 172.50p 173.00p 16552
21/06/2017 174.25p 175.25p 173.50p 173.75p 25772
20/06/2017 177.50p 177.50p 174.50p 175.25p 20817
19/06/2017 175.75p 176.50p 174.50p 175.50p 37387
16/06/2017 175.00p 175.75p 173.25p 173.25p 181765
15/06/2017 175.75p 176.25p 172.50p 174.00p 65631
14/06/2017 176.75p 176.75p 174.94p 175.50p 135906
13/06/2017 176.75p 176.75p 175.00p 175.25p 48416
12/06/2017 174.25p 175.86p 173.50p 175.37p 48453
09/06/2017 175.00p 176.00p 173.50p 175.75p 64095
08/06/2017 173.25p 175.00p 172.75p 173.50p 182647
07/06/2017 174.00p 174.61p 173.00p 173.00p 442597
06/06/2017 174.50p 176.00p 172.75p 173.75p 161179
05/06/2017 175.50p 176.13p 174.00p 174.75p 52223
02/06/2017 177.00p 177.00p 175.50p 175.50p 87410
01/06/2017 176.25p 176.50p 175.75p 176.00p 88968
31/05/2017 175.25p 177.35p 175.00p 176.50p 237719
30/05/2017 174.50p 176.25p 174.50p 175.50p 94249
26/05/2017 175.50p 176.75p 175.50p 176.75p 80509
25/05/2017 176.00p 176.50p 175.50p 176.00p 111342
24/05/2017 176.00p 177.00p 175.79p 176.13p 81980
23/05/2017 176.00p 177.25p 175.51p 175.75p 203569
22/05/2017 175.50p 176.75p 175.22p 175.75p 99532
19/05/2017 175.00p 175.50p 175.00p 175.50p 19909
18/05/2017 173.25p 174.57p 173.00p 174.00p 107543
17/05/2017 174.50p 175.75p 174.25p 174.50p 173824
16/05/2017 175.50p 176.00p 174.92p 175.50p 173034
15/05/2017 174.25p 175.50p 174.00p 174.50p 143062
12/05/2017 174.50p 174.75p 173.50p 174.13p 48762
11/05/2017 175.00p 175.00p 174.00p 174.37p 311972
10/05/2017 173.00p 174.50p 172.75p 173.75p 35787
09/05/2017 172.00p 173.75p 171.22p 173.37p 52381
08/05/2017 171.50p 172.25p 171.50p 172.25p 81139
05/05/2017 170.00p 171.25p 170.00p 171.25p 157906
04/05/2017 171.25p 171.25p 169.70p 170.00p 78382
03/05/2017 171.00p 171.00p 170.00p 170.38p 117016
02/05/2017 169.50p 170.75p 169.50p 170.75p 64531
28/04/2017 169.00p 170.00p 168.50p 168.50p 68009

*Close Price adjusted for both dividends and splits