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
03/06/2015 171.75p 171.75p 170.25p 170.50p 209315
02/06/2015 171.00p 171.50p 169.75p 169.75p 253893
01/06/2015 170.50p 170.97p 169.50p 170.25p 193596
29/05/2015 171.75p 172.00p 170.00p 170.00p 101796
28/05/2015 172.25p 173.09p 171.00p 172.75p 73584
27/05/2015 172.50p 173.02p 172.50p 172.50p 85060
26/05/2015 173.50p 174.00p 171.50p 171.75p 93035
22/05/2015 173.00p 173.50p 171.00p 173.00p 92444
21/05/2015 172.50p 172.69p 172.00p 172.25p 89919
20/05/2015 173.75p 173.75p 170.75p 172.25p 283076
19/05/2015 173.00p 173.75p 172.50p 173.75p 91516
18/05/2015 171.50p 171.50p 170.50p 170.75p 76122
15/05/2015 171.50p 173.75p 171.00p 171.25p 111470
14/05/2015 170.00p 171.51p 168.02p 171.00p 113713
13/05/2015 168.50p 170.75p 168.50p 170.25p 95866
12/05/2015 168.75p 170.57p 168.00p 168.50p 161540
11/05/2015 170.25p 172.00p 170.22p 170.50p 121720
08/05/2015 167.50p 171.25p 167.50p 171.25p 179548
07/05/2015 167.00p 167.00p 164.60p 167.00p 524810
06/05/2015 165.50p 166.88p 165.25p 166.00p 126463
05/05/2015 167.50p 168.75p 165.75p 165.75p 109507
01/05/2015 166.00p 168.00p 166.00p 167.50p 208014
30/04/2015 165.75p 167.25p 165.75p 167.00p 100148
29/04/2015 167.00p 168.17p 165.75p 165.75p 108901
28/04/2015 168.00p 169.25p 166.50p 166.50p 205739
27/04/2015 167.50p 169.25p 167.50p 169.00p 249735
24/04/2015 167.25p 169.25p 167.25p 168.00p 104936
23/04/2015 168.00p 168.00p 167.00p 167.50p 122191
22/04/2015 168.00p 168.00p 166.50p 167.00p 288861
21/04/2015 168.00p 168.00p 167.00p 168.00p 223106
20/04/2015 165.50p 167.12p 165.50p 167.00p 166028
17/04/2015 167.50p 168.76p 166.25p 167.00p 72510
16/04/2015 168.00p 169.17p 167.75p 168.50p 122550
15/04/2015 167.00p 169.50p 167.00p 169.50p 184212
14/04/2015 167.00p 168.42p 167.00p 167.00p 147595
13/04/2015 167.00p 168.00p 167.00p 167.50p 232206
10/04/2015 166.00p 168.00p 166.00p 167.25p 135671
09/04/2015 165.50p 165.75p 164.00p 165.75p 120607
08/04/2015 164.00p 165.00p 163.75p 165.00p 187763
07/04/2015 164.00p 164.00p 162.11p 164.00p 198579
02/04/2015 160.00p 162.25p 160.00p 161.25p 305830
01/04/2015 159.25p 162.25p 159.25p 162.00p 83940
31/03/2015 162.50p 162.50p 160.25p 162.50p 300155
30/03/2015 164.00p 164.00p 161.75p 162.00p 258271
27/03/2015 163.00p 163.00p 161.25p 161.50p 274271
26/03/2015 163.00p 163.75p 161.00p 162.50p 295594
25/03/2015 164.50p 166.50p 164.50p 165.50p 216059
24/03/2015 164.50p 165.50p 164.45p 165.50p 187559
23/03/2015 167.00p 167.00p 164.25p 165.00p 182891
20/03/2015 164.00p 166.00p 164.00p 166.00p 203961
19/03/2015 164.50p 166.00p 164.00p 164.50p 162580
18/03/2015 161.00p 164.86p 161.00p 164.25p 192880
17/03/2015 162.00p 163.45p 162.00p 162.75p 275850
16/03/2015 163.00p 163.00p 161.20p 161.75p 96678
13/03/2015 162.00p 162.50p 161.08p 161.25p 110332
12/03/2015 161.50p 162.75p 161.25p 162.75p 263583
11/03/2015 161.25p 161.63p 160.00p 160.75p 344862
10/03/2015 163.75p 164.64p 161.00p 161.00p 246703
09/03/2015 166.00p 166.00p 163.50p 163.50p 169216
06/03/2015 165.50p 166.30p 164.50p 164.50p 173859
05/03/2015 164.25p 166.15p 164.25p 165.50p 156451
04/03/2015 164.00p 164.50p 163.50p 164.25p 371118
03/03/2015 164.50p 165.50p 164.00p 164.00p 140797
02/03/2015 165.25p 166.00p 164.25p 164.25p 215390
27/02/2015 164.50p 166.00p 164.25p 164.50p 175424
26/02/2015 164.25p 165.16p 164.25p 164.75p 64484
25/02/2015 167.00p 167.00p 164.48p 164.75p 162119
24/02/2015 164.25p 165.70p 164.25p 165.25p 113797
23/02/2015 166.00p 166.00p 164.75p 164.75p 64622
20/02/2015 164.00p 165.00p 164.00p 164.25p 138174
19/02/2015 164.75p 165.00p 164.00p 165.00p 190961
18/02/2015 164.00p 165.00p 163.02p 165.00p 197751
17/02/2015 162.75p 163.13p 162.68p 163.00p 223771
16/02/2015 163.25p 164.25p 162.25p 164.00p 171421
13/02/2015 161.50p 163.00p 161.50p 162.75p 128811
12/02/2015 161.25p 162.75p 161.25p 162.00p 129417
11/02/2015 161.75p 163.34p 160.75p 161.00p 107918
10/02/2015 161.50p 162.55p 161.13p 162.25p 136111
09/02/2015 160.50p 161.94p 160.50p 161.50p 128581
06/02/2015 162.75p 162.75p 161.31p 162.50p 78101
05/02/2015 161.25p 162.75p 160.25p 162.75p 176458
04/02/2015 161.75p 162.39p 160.25p 161.75p 118329
03/02/2015 161.25p 162.50p 159.95p 162.00p 177680
02/02/2015 160.50p 161.55p 159.06p 160.50p 148246
30/01/2015 162.00p 162.25p 160.56p 161.25p 164317
29/01/2015 159.50p 161.00p 158.62p 161.00p 360149
28/01/2015 161.25p 161.25p 160.00p 160.50p 155240
27/01/2015 161.00p 161.00p 159.25p 161.00p 350130
26/01/2015 160.25p 161.25p 159.33p 160.50p 260729
23/01/2015 161.00p 161.50p 160.00p 161.00p 273087
22/01/2015 158.25p 160.50p 157.00p 159.50p 199797
21/01/2015 155.75p 159.00p 155.50p 158.25p 252535
20/01/2015 156.00p 156.26p 154.75p 156.00p 262234
19/01/2015 155.50p 156.50p 155.00p 155.12p 113068
16/01/2015 154.50p 155.50p 153.00p 155.50p 138683
15/01/2015 154.25p 155.50p 151.25p 155.00p 193140
14/01/2015 154.25p 154.48p 151.90p 154.25p 207538
13/01/2015 156.75p 156.75p 154.75p 156.75p 84846
12/01/2015 155.50p 155.89p 153.50p 154.00p 299482
09/01/2015 156.00p 156.11p 154.99p 155.00p 165704
08/01/2015 155.50p 156.88p 155.25p 156.00p 284157
07/01/2015 155.50p 156.75p 154.91p 155.00p 182465
06/01/2015 156.00p 156.00p 154.50p 154.50p 218188
05/01/2015 158.50p 160.00p 155.00p 155.00p 242567
02/01/2015 159.00p 159.25p 157.50p 157.50p 58179
31/12/2014 158.75p 158.75p 158.19p 158.62p 24305
30/12/2014 157.75p 158.25p 157.00p 157.00p 39417
29/12/2014 158.75p 159.50p 158.00p 159.50p 45692
24/12/2014 158.00p 158.62p 158.00p 158.62p 23979
23/12/2014 158.75p 159.00p 158.16p 159.00p 121298
22/12/2014 158.50p 158.75p 156.96p 157.00p 86560
19/12/2014 156.75p 158.00p 156.50p 158.00p 88733
18/12/2014 154.50p 156.25p 154.00p 155.50p 212483
17/12/2014 150.50p 154.00p 150.50p 154.00p 169497
16/12/2014 150.00p 152.00p 148.25p 151.50p 329173
15/12/2014 151.75p 152.75p 148.50p 148.50p 224685
12/12/2014 154.75p 154.75p 151.50p 151.50p 149961
11/12/2014 156.00p 156.75p 155.00p 156.00p 66514
10/12/2014 158.25p 159.50p 156.75p 156.75p 191676
09/12/2014 159.25p 159.25p 157.25p 157.25p 148815
08/12/2014 160.50p 161.00p 160.00p 160.00p 147561
05/12/2014 161.75p 162.00p 160.71p 161.50p 128965
04/12/2014 160.48p 161.50p 160.07p 160.63p 33863
03/12/2014 160.75p 161.63p 160.40p 160.50p 115077
02/12/2014 161.00p 162.00p 160.75p 161.50p 69180
01/12/2014 161.00p 161.00p 159.50p 159.50p 177798
28/11/2014 161.00p 161.50p 160.33p 161.25p 55289
27/11/2014 161.25p 162.00p 161.00p 161.25p 72460
26/11/2014 162.25p 162.25p 161.00p 161.00p 114683
25/11/2014 160.75p 161.24p 160.00p 160.50p 124121
24/11/2014 160.50p 161.50p 160.00p 160.25p 148142
21/11/2014 160.00p 161.00p 158.95p 161.00p 187081
20/11/2014 159.50p 159.75p 158.75p 159.50p 134190
19/11/2014 161.00p 161.00p 159.75p 160.37p 86245
18/11/2014 159.00p 160.75p 159.00p 159.75p 146635
17/11/2014 159.00p 160.00p 159.00p 159.25p 61500
14/11/2014 161.50p 161.50p 159.00p 160.00p 149147
13/11/2014 161.00p 161.25p 160.00p 160.00p 79370
12/11/2014 159.75p 161.00p 159.50p 159.50p 33013
11/11/2014 160.75p 162.00p 160.00p 160.75p 105656
10/11/2014 160.00p 161.00p 159.05p 161.00p 85764
07/11/2014 159.50p 160.58p 158.31p 159.50p 229598
06/11/2014 159.25p 159.50p 158.25p 159.50p 132854
05/11/2014 157.50p 159.50p 157.50p 159.50p 104737
04/11/2014 158.50p 158.75p 157.00p 157.00p 129859
03/11/2014 159.50p 160.74p 158.27p 158.50p 148576
31/10/2014 159.50p 160.00p 159.19p 159.75p 166967
30/10/2014 158.25p 158.85p 156.50p 157.50p 145265
29/10/2014 157.25p 158.50p 156.26p 157.50p 134188
28/10/2014 156.00p 156.58p 155.00p 155.00p 49894
27/10/2014 155.75p 157.75p 154.94p 157.75p 58416
24/10/2014 155.50p 156.00p 155.00p 155.00p 60688
23/10/2014 155.00p 156.00p 154.50p 155.00p 156966
22/10/2014 154.00p 155.50p 153.85p 155.00p 125601
21/10/2014 152.75p 154.50p 151.94p 154.00p 154824
20/10/2014 154.00p 154.00p 151.52p 152.00p 68785
17/10/2014 151.00p 153.31p 150.38p 153.25p 93615
16/10/2014 151.50p 151.50p 146.83p 150.00p 219789
15/10/2014 153.50p 153.50p 150.00p 150.00p 92898
14/10/2014 153.25p 154.50p 151.75p 153.75p 66205
13/10/2014 151.75p 153.75p 151.75p 153.00p 84161
10/10/2014 154.50p 155.53p 152.81p 154.75p 127169
09/10/2014 160.25p 160.25p 156.50p 156.50p 159338
08/10/2014 157.25p 158.00p 156.56p 157.75p 94101
07/10/2014 159.50p 159.98p 158.00p 158.00p 66955
06/10/2014 160.75p 160.75p 160.00p 160.25p 205998
03/10/2014 160.50p 160.75p 159.46p 159.75p 119589
02/10/2014 161.50p 161.50p 159.00p 159.50p 109917
01/10/2014 162.00p 162.50p 160.75p 160.75p 95788
30/09/2014 163.75p 163.75p 161.25p 163.00p 66853
29/09/2014 162.50p 163.00p 161.31p 163.00p 58950
26/09/2014 161.50p 163.50p 161.00p 163.00p 122840
25/09/2014 163.50p 163.75p 162.00p 162.25p 105371
24/09/2014 162.00p 163.25p 161.90p 162.25p 90907
23/09/2014 164.00p 164.01p 160.75p 161.75p 264082
22/09/2014 165.00p 165.02p 164.38p 164.75p 68772
19/09/2014 164.25p 166.25p 163.50p 166.00p 234442
18/09/2014 162.00p 163.00p 161.63p 162.63p 95583
17/09/2014 162.00p 162.37p 161.50p 162.37p 81241
16/09/2014 161.50p 162.00p 160.50p 161.00p 159525
15/09/2014 162.25p 163.00p 161.75p 161.75p 49267
12/09/2014 163.50p 163.50p 161.50p 162.00p 107277
11/09/2014 161.75p 163.25p 161.75p 161.75p 132382
10/09/2014 163.50p 163.50p 161.50p 162.00p 416899
09/09/2014 165.25p 165.75p 163.02p 163.75p 192166
08/09/2014 171.00p 171.06p 164.77p 165.50p 329890
05/09/2014 171.00p 172.00p 171.00p 171.00p 86622
04/09/2014 171.25p 172.26p 170.88p 171.25p 166520
03/09/2014 172.00p 172.00p 170.50p 171.38p 104307
02/09/2014 172.25p 172.25p 169.53p 170.50p 98205
01/09/2014 170.75p 171.50p 170.25p 170.50p 58164
29/08/2014 170.75p 171.46p 170.25p 170.50p 53443
28/08/2014 171.50p 171.75p 170.25p 171.75p 106315
27/08/2014 169.75p 171.31p 169.50p 171.25p 77662
26/08/2014 168.75p 170.75p 168.75p 170.00p 136195
22/08/2014 168.25p 168.86p 167.55p 168.62p 86918
21/08/2014 168.75p 169.11p 167.80p 168.25p 111376
20/08/2014 168.75p 169.84p 167.00p 169.50p 127146
19/08/2014 170.25p 170.50p 168.75p 170.25p 62397
18/08/2014 168.50p 169.62p 168.50p 168.50p 81459

*Close Price adjusted for both dividends and splits