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
15/08/2014 169.00p 169.75p 167.75p 167.75p 77243
14/08/2014 168.50p 169.50p 168.06p 169.50p 101022
13/08/2014 167.75p 169.25p 167.25p 168.00p 157417
12/08/2014 167.25p 167.50p 166.18p 167.25p 148586
11/08/2014 167.50p 167.50p 165.93p 166.50p 71250
08/08/2014 165.00p 165.78p 164.26p 165.00p 71437
07/08/2014 167.00p 167.50p 166.50p 166.50p 70075
06/08/2014 167.75p 169.50p 166.13p 166.75p 149335
05/08/2014 169.50p 170.00p 168.35p 169.50p 67815
04/08/2014 168.50p 170.00p 168.00p 170.00p 63422
01/08/2014 169.25p 169.50p 166.25p 168.00p 128443
31/07/2014 169.25p 170.25p 169.00p 169.25p 38956
30/07/2014 169.50p 170.00p 169.25p 169.50p 40164
29/07/2014 169.50p 169.50p 169.00p 169.00p 217511
28/07/2014 169.00p 169.00p 168.50p 169.00p 66095
25/07/2014 169.50p 169.50p 169.00p 169.00p 125424
24/07/2014 169.00p 169.50p 168.31p 169.25p 77657
23/07/2014 169.25p 169.50p 168.90p 169.50p 161944
22/07/2014 169.25p 169.50p 168.80p 169.00p 148692
21/07/2014 169.25p 169.25p 168.00p 169.25p 65580
18/07/2014 169.00p 169.25p 167.90p 169.25p 64772
17/07/2014 168.00p 169.12p 168.00p 168.00p 65863
16/07/2014 169.25p 169.25p 168.75p 169.12p 163977
15/07/2014 169.50p 169.50p 168.26p 169.00p 136205
14/07/2014 169.75p 169.75p 168.00p 169.25p 153845
11/07/2014 169.50p 169.50p 168.00p 168.00p 136316
10/07/2014 170.25p 170.50p 167.00p 169.00p 86955
09/07/2014 170.75p 172.25p 170.00p 170.00p 110057
08/07/2014 173.50p 174.25p 172.25p 172.25p 203421
07/07/2014 175.00p 175.00p 173.25p 173.25p 91797
04/07/2014 173.50p 175.00p 173.50p 174.25p 126122
03/07/2014 174.00p 174.45p 173.25p 174.00p 99911
02/07/2014 172.50p 173.75p 172.00p 172.50p 79026
01/07/2014 172.00p 172.71p 171.25p 172.00p 62682
30/06/2014 171.75p 172.51p 171.25p 171.25p 104138
27/06/2014 172.50p 172.50p 170.25p 171.00p 117464
26/06/2014 173.00p 173.19p 171.00p 171.75p 141091
25/06/2014 173.75p 174.75p 171.50p 171.50p 130831
24/06/2014 176.25p 177.00p 173.75p 174.75p 112925
23/06/2014 176.50p 177.00p 176.00p 177.00p 51483
20/06/2014 177.50p 177.50p 176.00p 176.00p 114168
19/06/2014 177.25p 177.50p 176.00p 177.00p 106922
18/06/2014 176.25p 176.75p 175.25p 176.00p 81652
17/06/2014 175.75p 176.75p 175.00p 175.00p 127817
16/06/2014 178.00p 178.00p 175.00p 176.75p 117205
13/06/2014 177.87p 179.00p 177.00p 177.63p 91215
12/06/2014 179.50p 179.50p 178.00p 179.00p 111340
11/06/2014 179.75p 180.25p 178.25p 179.25p 142120
10/06/2014 180.00p 180.25p 179.75p 179.75p 108071
09/06/2014 181.50p 181.50p 179.50p 180.50p 136940
06/06/2014 181.50p 182.00p 180.00p 181.00p 81080
05/06/2014 180.50p 181.05p 180.00p 180.00p 181168
04/06/2014 182.50p 182.50p 180.95p 181.38p 54298
03/06/2014 183.25p 183.25p 181.50p 181.50p 85411
02/06/2014 183.25p 183.50p 182.25p 183.12p 96780
30/05/2014 182.50p 183.13p 181.50p 182.12p 108786
29/05/2014 180.00p 182.35p 180.00p 182.25p 152380
28/05/2014 181.00p 181.83p 180.00p 180.00p 170443
27/05/2014 181.75p 181.75p 180.50p 181.12p 75494
23/05/2014 180.00p 180.75p 179.25p 180.12p 62977
22/05/2014 180.50p 181.42p 178.88p 180.12p 63477
21/05/2014 178.25p 178.98p 178.00p 178.88p 81050
20/05/2014 179.00p 179.76p 178.30p 178.75p 152802
19/05/2014 179.75p 181.17p 179.00p 179.00p 112639
16/05/2014 182.00p 182.75p 180.00p 180.25p 93705
15/05/2014 183.75p 183.75p 181.00p 181.00p 65999
14/05/2014 182.60p 183.33p 182.35p 182.75p 67547
13/05/2014 182.75p 182.81p 180.75p 181.88p 135057
12/05/2014 180.75p 182.07p 179.82p 180.75p 202381
09/05/2014 180.54p 180.54p 179.25p 179.88p 41470
08/05/2014 179.50p 180.43p 179.00p 180.00p 141974
07/05/2014 178.00p 179.50p 177.50p 179.00p 42636
06/05/2014 179.00p 180.05p 178.00p 178.00p 59281
02/05/2014 180.75p 180.75p 179.00p 179.00p 79745
01/05/2014 180.30p 180.50p 179.75p 180.25p 111345
30/04/2014 180.50p 182.31p 178.50p 178.50p 147197
29/04/2014 182.25p 182.61p 180.67p 182.00p 75433
28/04/2014 180.75p 181.75p 180.25p 181.75p 80939
25/04/2014 179.00p 180.25p 178.50p 179.75p 123102
24/04/2014 180.50p 181.52p 179.25p 180.25p 70356
23/04/2014 179.75p 180.80p 179.25p 179.75p 114587
22/04/2014 179.50p 180.75p 179.25p 179.25p 40527
17/04/2014 178.25p 178.62p 177.50p 178.25p 64125
16/04/2014 178.25p 179.00p 177.50p 178.75p 46147
15/04/2014 176.25p 178.00p 176.00p 176.50p 133033
14/04/2014 176.75p 178.00p 176.09p 176.25p 130993
11/04/2014 179.00p 180.25p 176.75p 178.00p 155477
10/04/2014 184.25p 184.75p 180.25p 180.25p 98966
09/04/2014 182.25p 184.23p 181.00p 181.50p 76724
08/04/2014 181.25p 182.75p 180.00p 181.00p 173332
07/04/2014 183.50p 183.62p 181.50p 182.75p 133382
04/04/2014 184.00p 184.49p 183.50p 183.62p 85543
03/04/2014 184.25p 184.67p 183.22p 183.50p 131843
02/04/2014 184.50p 185.08p 183.50p 184.50p 150829
01/04/2014 183.75p 184.75p 182.25p 184.75p 170698
31/03/2014 182.50p 184.36p 181.56p 182.50p 172950
28/03/2014 183.00p 184.25p 181.75p 183.38p 204838
27/03/2014 183.25p 184.36p 181.75p 181.75p 221600
26/03/2014 184.00p 185.00p 183.50p 183.50p 221003
25/03/2014 184.75p 185.20p 183.88p 185.00p 151107
24/03/2014 184.50p 185.25p 183.25p 184.25p 233840
21/03/2014 184.25p 186.24p 184.00p 184.00p 263168
20/03/2014 185.25p 187.25p 184.33p 186.00p 172545
19/03/2014 187.50p 187.89p 186.25p 187.25p 137292
18/03/2014 186.50p 188.75p 186.00p 188.75p 162455
17/03/2014 187.50p 187.84p 186.00p 186.00p 178084
14/03/2014 187.00p 187.79p 185.50p 185.50p 155458
13/03/2014 192.00p 192.00p 187.00p 187.00p 175899
12/03/2014 192.00p 193.75p 189.00p 189.00p 156691
11/03/2014 193.75p 193.75p 192.31p 193.75p 69295
10/03/2014 193.00p 195.51p 192.00p 192.00p 107689
07/03/2014 196.50p 197.19p 195.25p 195.25p 296139
06/03/2014 195.75p 197.83p 195.50p 196.50p 123620
05/03/2014 195.50p 197.71p 195.50p 195.50p 72781
04/03/2014 195.25p 198.50p 193.25p 198.50p 129591
03/03/2014 196.00p 198.00p 193.25p 193.25p 154561
28/02/2014 196.25p 198.00p 196.00p 198.00p 73849
27/02/2014 196.00p 197.74p 195.75p 196.00p 43081
26/02/2014 197.19p 198.00p 196.50p 197.38p 24757
25/02/2014 196.50p 198.00p 196.00p 196.50p 72525
24/02/2014 196.00p 198.00p 196.00p 198.00p 171821
21/02/2014 196.25p 197.24p 195.75p 195.75p 79476
20/02/2014 195.50p 197.25p 195.50p 197.25p 78052
19/02/2014 196.50p 197.90p 196.25p 197.50p 63475
18/02/2014 196.25p 198.50p 196.25p 198.50p 118724
17/02/2014 195.50p 197.75p 195.50p 197.75p 132492
14/02/2014 195.00p 196.75p 195.00p 196.75p 86643
13/02/2014 196.25p 197.00p 194.44p 196.75p 129143
12/02/2014 196.00p 196.75p 195.25p 195.25p 76017
11/02/2014 194.50p 196.00p 194.00p 195.25p 100039
10/02/2014 194.00p 194.49p 192.75p 194.00p 141153
07/02/2014 192.75p 193.75p 191.75p 192.50p 182617
06/02/2014 189.25p 193.00p 189.25p 193.00p 84878
05/02/2014 190.00p 191.24p 188.75p 189.25p 222631
04/02/2014 188.00p 189.66p 187.93p 188.75p 776020
03/02/2014 191.75p 192.50p 189.00p 189.00p 62268
31/01/2014 192.00p 193.75p 190.60p 192.50p 328176
30/01/2014 191.25p 193.75p 190.75p 193.75p 365526
29/01/2014 193.00p 194.75p 189.00p 191.25p 201902
28/01/2014 189.00p 192.25p 186.00p 192.00p 243875
27/01/2014 191.00p 191.00p 186.00p 186.00p 150109
24/01/2014 194.25p 196.20p 191.00p 191.88p 163114
23/01/2014 195.25p 196.56p 194.91p 195.12p 1018958
22/01/2014 196.50p 196.75p 194.54p 196.50p 123592
21/01/2014 196.00p 197.26p 194.50p 194.50p 93785
20/01/2014 196.00p 197.75p 195.75p 196.00p 109219
17/01/2014 196.25p 198.00p 195.50p 196.00p 81769
16/01/2014 197.00p 198.25p 195.50p 195.50p 52584
15/01/2014 198.00p 198.25p 196.88p 198.25p 63587
14/01/2014 197.50p 197.50p 194.81p 197.50p 76816
13/01/2014 197.75p 197.75p 195.65p 197.50p 179866
10/01/2014 195.25p 197.00p 194.75p 197.00p 307063
09/01/2014 195.00p 196.25p 194.00p 194.00p 230416
08/01/2014 196.00p 196.25p 194.78p 196.25p 121503
07/01/2014 195.25p 196.25p 194.00p 196.25p 96815
06/01/2014 194.50p 196.00p 193.25p 195.00p 108033
03/01/2014 193.00p 195.00p 193.00p 193.25p 71942
02/01/2014 193.25p 195.00p 193.00p 195.00p 89386
31/12/2013 194.50p 195.25p 193.00p 193.00p 97167
30/12/2013 194.25p 196.00p 194.25p 195.25p 64335
27/12/2013 194.25p 195.75p 194.00p 194.00p 94510
24/12/2013 194.50p 195.75p 192.90p 194.25p 86398
23/12/2013 192.75p 194.25p 192.50p 192.75p 219776
20/12/2013 192.00p 193.75p 190.88p 191.75p 224726
19/12/2013 191.73p 191.75p 187.50p 190.88p 120477
18/12/2013 189.00p 189.48p 187.50p 187.50p 80677
17/12/2013 188.00p 188.98p 187.00p 187.25p 110753
16/12/2013 187.00p 188.84p 186.25p 188.00p 67215
13/12/2013 186.00p 188.00p 185.25p 186.25p 63996
12/12/2013 186.50p 186.75p 185.25p 186.75p 219222
11/12/2013 186.75p 187.61p 186.00p 186.00p 100126
10/12/2013 186.50p 187.97p 186.00p 186.00p 57056
09/12/2013 186.75p 188.00p 186.50p 186.50p 100130
06/12/2013 187.50p 188.23p 185.50p 186.50p 143507
05/12/2013 185.25p 187.48p 185.25p 185.50p 216637
04/12/2013 186.50p 187.00p 185.00p 186.00p 153163
03/12/2013 186.00p 186.75p 185.50p 185.50p 479516
02/12/2013 186.50p 187.50p 186.25p 186.75p 113650
29/11/2013 187.00p 188.25p 184.50p 186.75p 326442
28/11/2013 186.00p 186.23p 184.50p 184.50p 93836
27/11/2013 185.00p 185.50p 183.76p 184.50p 169494
26/11/2013 185.50p 186.85p 184.01p 184.50p 178447
25/11/2013 187.00p 187.00p 186.00p 186.50p 198525
22/11/2013 188.25p 189.21p 186.00p 186.00p 98231
21/11/2013 188.50p 189.46p 188.00p 188.00p 145339
20/11/2013 190.25p 190.75p 188.50p 189.00p 137708
19/11/2013 190.00p 191.00p 189.00p 189.00p 57020
18/11/2013 192.50p 192.55p 191.00p 191.00p 100243
15/11/2013 191.16p 191.88p 190.75p 191.50p 45868
14/11/2013 192.25p 192.25p 190.25p 190.25p 87112
13/11/2013 193.00p 193.00p 190.00p 190.00p 197616
12/11/2013 192.50p 193.00p 191.50p 193.00p 99565
11/11/2013 190.25p 191.75p 190.00p 191.50p 66439
08/11/2013 190.50p 190.75p 189.25p 190.00p 75293
07/11/2013 192.00p 192.30p 189.50p 189.50p 113796
06/11/2013 191.50p 192.97p 190.75p 191.25p 145709
05/11/2013 193.00p 195.00p 190.75p 190.75p 121001
04/11/2013 193.25p 195.00p 191.75p 195.00p 51122
01/11/2013 192.75p 193.43p 191.75p 191.75p 53686
31/10/2013 193.50p 194.25p 191.75p 192.00p 133846

*Close Price adjusted for both dividends and splits