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
28/09/2015 151.50p 151.92p 149.80p 149.87p 62403
25/09/2015 151.50p 153.00p 151.19p 152.00p 23775
24/09/2015 150.50p 150.51p 148.00p 148.00p 137386
23/09/2015 150.50p 151.13p 149.50p 150.75p 96760
22/09/2015 153.50p 153.59p 150.00p 150.00p 84467
21/09/2015 153.50p 155.00p 153.50p 154.25p 64713
18/09/2015 154.25p 155.13p 152.50p 153.50p 53277
17/09/2015 155.00p 156.00p 154.50p 155.25p 80086
16/09/2015 156.00p 156.00p 154.76p 155.75p 85025
15/09/2015 155.00p 155.00p 152.00p 154.00p 131969
14/09/2015 156.00p 156.00p 153.25p 153.75p 78610
11/09/2015 154.50p 155.50p 153.51p 153.75p 35094
10/09/2015 155.75p 157.25p 154.00p 154.75p 99232
09/09/2015 157.00p 157.75p 156.00p 157.00p 110216
08/09/2015 154.50p 155.25p 154.10p 154.75p 236782
07/09/2015 153.00p 153.84p 152.50p 152.50p 74782
04/09/2015 153.00p 154.00p 152.50p 152.50p 54716
03/09/2015 156.00p 156.75p 155.50p 155.75p 54628
02/09/2015 155.25p 155.75p 153.09p 154.00p 227984
01/09/2015 155.00p 155.33p 152.00p 152.50p 149895
28/08/2015 157.00p 157.50p 156.00p 157.25p 38097
27/08/2015 154.00p 156.25p 154.00p 155.50p 75801
26/08/2015 153.00p 153.00p 150.38p 152.50p 69808
25/08/2015 151.50p 154.00p 150.67p 152.75p 233891
24/08/2015 152.75p 152.75p 145.25p 147.75p 579318
21/08/2015 157.75p 159.00p 156.00p 156.50p 355353
20/08/2015 159.50p 159.75p 158.50p 158.75p 150922
19/08/2015 162.50p 162.50p 159.50p 160.13p 348260
18/08/2015 163.25p 163.75p 162.50p 163.00p 122271
17/08/2015 163.75p 163.75p 163.00p 163.25p 83198
14/08/2015 164.00p 164.00p 163.25p 163.50p 56865
13/08/2015 164.25p 165.00p 163.25p 163.75p 115335
12/08/2015 164.50p 164.53p 163.00p 163.50p 114824
11/08/2015 165.50p 166.10p 165.20p 165.50p 120442
10/08/2015 166.50p 166.52p 165.00p 165.50p 118864
07/08/2015 167.00p 168.28p 166.91p 167.00p 50567
06/08/2015 166.75p 167.80p 166.75p 167.25p 63176
05/08/2015 167.75p 168.25p 167.41p 168.00p 71568
04/08/2015 167.25p 168.00p 166.74p 168.00p 37112
03/08/2015 167.50p 168.18p 166.00p 166.25p 161243
31/07/2015 166.75p 169.25p 166.75p 167.50p 255056
30/07/2015 164.00p 166.50p 164.00p 166.50p 137969
29/07/2015 163.50p 163.90p 162.00p 163.25p 73727
28/07/2015 163.25p 163.25p 161.52p 162.25p 40573
27/07/2015 163.00p 163.07p 161.01p 161.25p 152019
24/07/2015 164.50p 165.41p 163.10p 163.50p 63438
23/07/2015 165.50p 166.50p 164.50p 165.50p 168663
22/07/2015 165.75p 165.75p 164.50p 164.75p 119500
21/07/2015 167.00p 168.00p 167.00p 167.25p 63819
20/07/2015 167.50p 167.50p 167.00p 167.00p 43321
17/07/2015 167.00p 167.50p 166.50p 166.75p 51797
16/07/2015 167.75p 167.91p 167.00p 167.00p 144172
15/07/2015 167.25p 167.46p 166.50p 167.00p 72528
14/07/2015 166.75p 167.25p 166.00p 167.25p 98764
13/07/2015 166.00p 167.06p 165.75p 166.50p 85712
10/07/2015 166.00p 166.25p 163.75p 166.00p 150528
09/07/2015 163.50p 164.75p 163.25p 163.75p 223451
08/07/2015 164.75p 165.25p 163.75p 164.50p 148504
07/07/2015 167.00p 167.00p 163.50p 163.50p 1381869
06/07/2015 168.25p 168.25p 166.40p 167.00p 87901
03/07/2015 167.50p 168.75p 167.50p 168.50p 892313
02/07/2015 166.00p 166.75p 165.64p 166.50p 69500
01/07/2015 164.50p 165.93p 164.00p 164.50p 59676
30/06/2015 163.50p 164.24p 162.99p 163.00p 44698
29/06/2015 163.75p 165.00p 162.00p 164.00p 183153
26/06/2015 168.00p 168.30p 167.00p 167.00p 85640
25/06/2015 168.25p 169.00p 168.25p 168.25p 20037
24/06/2015 169.75p 170.00p 168.49p 169.00p 77991
23/06/2015 168.75p 169.00p 168.50p 168.50p 42955
22/06/2015 169.00p 169.00p 167.25p 168.00p 45566
19/06/2015 167.25p 167.25p 166.00p 167.25p 173418
18/06/2015 166.00p 166.00p 165.25p 165.50p 50116
17/06/2015 167.25p 167.25p 165.50p 166.50p 86903
16/06/2015 166.25p 166.75p 164.50p 165.88p 190633
15/06/2015 167.75p 167.89p 166.00p 166.50p 42479
12/06/2015 168.25p 169.25p 168.00p 168.00p 59431
11/06/2015 168.00p 169.00p 167.39p 169.00p 37423
10/06/2015 167.25p 168.50p 166.25p 168.50p 114904
09/06/2015 168.50p 168.75p 165.00p 165.75p 240391
08/06/2015 168.58p 169.25p 168.35p 168.75p 36802
05/06/2015 169.25p 169.25p 168.00p 168.50p 98625
04/06/2015 170.00p 170.25p 169.00p 169.25p 64552
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

*Close Price adjusted for both dividends and splits