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
27/04/2017 168.75p 170.07p 168.69p 169.25p 113016
26/04/2017 170.00p 170.62p 169.75p 170.62p 152159
25/04/2017 171.75p 171.75p 169.25p 170.50p 128150
24/04/2017 169.50p 170.57p 169.00p 170.25p 109121
21/04/2017 167.50p 168.25p 167.00p 167.38p 168582
20/04/2017 167.00p 168.00p 167.00p 167.12p 53178
19/04/2017 166.50p 167.60p 166.25p 166.50p 150631
18/04/2017 170.25p 170.83p 166.50p 167.12p 157765
13/04/2017 170.00p 170.75p 169.25p 170.50p 129866
12/04/2017 170.00p 171.00p 169.75p 170.25p 99410
11/04/2017 170.50p 171.25p 169.75p 170.50p 252464
10/04/2017 171.00p 172.00p 170.25p 170.50p 68019
07/04/2017 171.00p 171.30p 170.00p 171.00p 156765
06/04/2017 169.25p 170.25p 169.00p 170.25p 92078
05/04/2017 171.00p 171.50p 170.47p 171.00p 132748
04/04/2017 170.75p 171.50p 170.39p 171.00p 69645
03/04/2017 171.00p 171.50p 170.50p 170.50p 296969
31/03/2017 170.50p 171.25p 169.63p 171.25p 116662
30/03/2017 172.00p 172.00p 170.25p 170.50p 250683
29/03/2017 170.25p 171.55p 169.71p 171.00p 175027
28/03/2017 169.50p 170.38p 169.45p 170.00p 153609
27/03/2017 168.00p 169.50p 167.50p 169.50p 161340
24/03/2017 169.50p 170.50p 169.25p 169.50p 303021
23/03/2017 169.50p 170.00p 168.25p 169.75p 89728
22/03/2017 170.50p 170.50p 168.00p 169.50p 106195
21/03/2017 172.00p 172.50p 170.81p 171.25p 100037
20/03/2017 171.50p 172.75p 170.82p 172.25p 125519
17/03/2017 171.75p 173.25p 171.50p 172.50p 94364
16/03/2017 172.50p 173.25p 171.43p 172.50p 132549
15/03/2017 171.25p 172.75p 171.00p 172.25p 48021
14/03/2017 174.00p 174.00p 171.50p 172.50p 51039
13/03/2017 172.75p 173.25p 172.22p 172.75p 177577
10/03/2017 172.00p 173.00p 171.50p 172.25p 210219
09/03/2017 171.00p 171.50p 170.00p 171.00p 132775
08/03/2017 171.50p 171.75p 170.60p 171.25p 92385
07/03/2017 170.25p 171.72p 170.25p 171.25p 106344
06/03/2017 171.75p 171.75p 170.00p 171.25p 120185
03/03/2017 171.00p 171.38p 170.00p 171.25p 113486
02/03/2017 171.00p 171.35p 170.30p 171.00p 218234
01/03/2017 170.00p 171.00p 169.00p 171.00p 413684
28/02/2017 168.50p 169.05p 168.04p 168.50p 77956
27/02/2017 169.00p 169.59p 168.50p 169.25p 56338
24/02/2017 170.00p 171.00p 168.50p 169.00p 87958
23/02/2017 171.00p 171.38p 170.19p 171.12p 78842
22/02/2017 171.00p 171.06p 170.44p 171.00p 129833
21/02/2017 170.50p 171.11p 170.25p 170.50p 56388
20/02/2017 172.00p 172.00p 170.50p 171.38p 125267
17/02/2017 170.00p 171.00p 170.00p 170.50p 80811
16/02/2017 170.50p 171.50p 170.06p 170.50p 113499
15/02/2017 171.00p 171.50p 170.00p 171.00p 385126
14/02/2017 170.75p 171.75p 170.25p 170.50p 82422
13/02/2017 170.25p 171.34p 169.64p 171.00p 209548
10/02/2017 170.00p 170.00p 169.25p 169.50p 35387
09/02/2017 169.00p 169.18p 168.50p 168.75p 95937
08/02/2017 167.25p 168.93p 167.25p 167.25p 33047
07/02/2017 168.00p 168.68p 167.50p 167.50p 179535
06/02/2017 168.00p 168.80p 167.50p 168.00p 113678
03/02/2017 167.00p 168.16p 166.50p 167.50p 89346
02/02/2017 167.00p 168.35p 166.50p 167.00p 127350
01/02/2017 169.00p 169.00p 167.50p 168.50p 66670
31/01/2017 169.50p 169.50p 167.52p 168.50p 71222
30/01/2017 168.25p 168.25p 167.50p 168.25p 82369
27/01/2017 168.50p 170.85p 168.00p 168.38p 93763
26/01/2017 169.00p 169.00p 167.80p 168.50p 44935
25/01/2017 168.00p 168.50p 167.50p 168.50p 80377
24/01/2017 166.50p 167.35p 165.52p 166.50p 63361
23/01/2017 167.00p 168.98p 165.50p 165.50p 80421
20/01/2017 169.00p 169.00p 167.22p 168.00p 84980
19/01/2017 168.50p 168.50p 167.62p 167.62p 47784
18/01/2017 169.00p 169.50p 168.00p 168.50p 67658
17/01/2017 170.00p 170.00p 168.00p 169.00p 113653
16/01/2017 171.00p 171.50p 170.04p 170.50p 191700
13/01/2017 171.50p 171.50p 170.24p 171.00p 108020
12/01/2017 171.25p 171.25p 169.75p 169.75p 58508
11/01/2017 170.00p 171.34p 169.50p 171.25p 64630
10/01/2017 170.00p 170.75p 169.00p 170.25p 53250
09/01/2017 169.00p 170.02p 168.75p 169.25p 144580
06/01/2017 168.50p 169.20p 168.00p 168.50p 162814
05/01/2017 167.00p 168.75p 166.74p 168.50p 343742
04/01/2017 169.00p 169.50p 168.07p 169.50p 68850
03/01/2017 168.00p 170.07p 167.50p 169.00p 228837
30/12/2016 166.50p 167.75p 166.42p 166.50p 13013
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

*Close Price adjusted for both dividends and splits