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
24/02/2016 146.00p 146.50p 144.22p 146.25p 589047
23/02/2016 148.50p 148.50p 146.25p 148.00p 81785
22/02/2016 149.00p 150.00p 147.78p 150.00p 76698
19/02/2016 146.50p 147.38p 145.17p 146.12p 61776
18/02/2016 146.50p 147.75p 146.50p 146.50p 43682
17/02/2016 144.75p 148.00p 144.06p 148.00p 126728
16/02/2016 145.00p 145.00p 143.00p 143.00p 84964
15/02/2016 143.00p 144.28p 142.50p 142.50p 46174
12/02/2016 139.25p 141.00p 137.69p 138.75p 129555
11/02/2016 137.50p 139.50p 136.63p 137.37p 124640
10/02/2016 141.75p 142.00p 139.25p 141.00p 86117
09/02/2016 140.50p 140.50p 138.00p 138.75p 120111
08/02/2016 144.50p 144.50p 141.88p 141.88p 167344
05/02/2016 148.00p 149.00p 146.00p 146.12p 174043
04/02/2016 147.00p 148.75p 146.00p 148.75p 152752
03/02/2016 145.50p 147.42p 145.00p 145.00p 49456
02/02/2016 148.00p 148.00p 145.75p 145.75p 79627
01/02/2016 151.50p 153.50p 149.95p 150.25p 95660
29/01/2016 151.00p 153.00p 150.00p 151.50p 266590
28/01/2016 148.25p 149.25p 147.25p 147.25p 115810
27/01/2016 146.00p 146.84p 145.89p 146.50p 50507
26/01/2016 145.75p 146.25p 144.15p 146.12p 99341
25/01/2016 147.00p 147.00p 145.00p 146.50p 75660
22/01/2016 146.00p 146.00p 144.22p 145.50p 67634
21/01/2016 140.25p 142.25p 140.25p 142.00p 115649
20/01/2016 142.25p 142.57p 139.50p 140.50p 116499
19/01/2016 146.50p 147.01p 145.00p 145.50p 92104
18/01/2016 144.75p 145.60p 143.75p 144.25p 133761
15/01/2016 148.00p 148.15p 144.00p 145.25p 102767
14/01/2016 147.75p 149.75p 145.52p 148.50p 138076
13/01/2016 150.00p 151.75p 149.14p 149.75p 79607
12/01/2016 149.00p 150.25p 147.37p 149.00p 83624
11/01/2016 148.25p 148.25p 147.15p 148.25p 29415
08/01/2016 148.00p 149.50p 147.68p 148.00p 320960
07/01/2016 150.00p 150.00p 146.35p 147.75p 223675
06/01/2016 153.00p 153.25p 152.01p 153.00p 155065
05/01/2016 153.25p 155.50p 153.19p 154.00p 90545
04/01/2016 153.50p 154.50p 152.75p 154.50p 40913
31/12/2015 156.50p 157.75p 155.50p 156.00p 60793
30/12/2015 156.50p 156.50p 155.89p 156.50p 133958
29/12/2015 157.00p 157.00p 156.00p 156.62p 66129
24/12/2015 157.00p 157.00p 155.70p 156.25p 20290
23/12/2015 154.50p 156.05p 154.50p 155.50p 120129
22/12/2015 154.50p 154.50p 152.02p 153.00p 52429
21/12/2015 154.25p 154.75p 152.50p 152.50p 54232
18/12/2015 152.25p 155.25p 151.50p 155.25p 118841
17/12/2015 154.75p 154.75p 152.25p 153.25p 146701
16/12/2015 153.75p 153.75p 151.67p 153.75p 21854
15/12/2015 150.00p 152.25p 150.00p 152.25p 136614
14/12/2015 151.75p 152.28p 148.50p 148.50p 128832
11/12/2015 152.50p 153.25p 150.50p 150.50p 129823
10/12/2015 152.50p 154.25p 152.50p 152.50p 17071
09/12/2015 155.00p 155.00p 152.50p 153.00p 149084
08/12/2015 154.50p 155.50p 152.00p 153.00p 152473
07/12/2015 155.25p 156.24p 154.50p 154.50p 112820
04/12/2015 154.50p 155.50p 153.50p 155.12p 110768
03/12/2015 158.00p 160.75p 155.75p 156.25p 111864
02/12/2015 158.50p 160.00p 158.41p 159.12p 156764
01/12/2015 157.75p 159.09p 157.75p 158.38p 125588
30/11/2015 157.50p 158.76p 156.84p 158.50p 90422
27/11/2015 156.82p 158.04p 156.82p 157.50p 29423
26/11/2015 157.25p 157.50p 156.47p 157.38p 82411
25/11/2015 156.75p 158.00p 155.83p 157.25p 37470
24/11/2015 155.50p 156.18p 154.50p 156.00p 63875
23/11/2015 157.25p 157.25p 155.64p 156.75p 64123
20/11/2015 156.75p 157.50p 155.59p 157.00p 42525
19/11/2015 156.00p 157.00p 155.61p 157.00p 51319
18/11/2015 155.00p 155.25p 154.50p 155.12p 44114
17/11/2015 155.00p 155.50p 154.39p 155.50p 44122
16/11/2015 153.25p 153.25p 151.37p 153.25p 48149
13/11/2015 152.50p 153.25p 151.00p 152.25p 61835
12/11/2015 154.50p 154.75p 153.00p 153.50p 174108
11/11/2015 155.00p 155.35p 154.50p 155.00p 38138
10/11/2015 155.00p 155.75p 154.00p 154.50p 65283
09/11/2015 155.00p 155.50p 154.75p 155.12p 383681
06/11/2015 155.00p 155.00p 154.09p 154.25p 52869
05/11/2015 155.50p 155.68p 153.76p 154.62p 166258
04/11/2015 156.00p 156.63p 154.67p 155.50p 41561
03/11/2015 154.50p 154.60p 153.00p 154.00p 97130
02/11/2015 155.00p 155.25p 154.00p 154.50p 67740
30/10/2015 155.25p 155.75p 154.25p 154.25p 61791
29/10/2015 156.50p 156.50p 154.75p 155.12p 112824
28/10/2015 157.50p 157.50p 156.50p 156.75p 57369
27/10/2015 156.25p 156.50p 155.25p 155.25p 65941
26/10/2015 156.50p 157.25p 155.75p 156.00p 79409
23/10/2015 156.00p 157.74p 155.18p 156.50p 83786
22/10/2015 155.50p 155.50p 154.02p 155.50p 40147
21/10/2015 154.25p 154.75p 154.00p 154.62p 122202
20/10/2015 155.50p 156.25p 154.23p 155.00p 37039
19/10/2015 156.25p 156.25p 155.00p 155.75p 63451
16/10/2015 155.25p 155.71p 155.00p 155.25p 43488
15/10/2015 154.50p 155.50p 153.83p 155.12p 40415
14/10/2015 153.75p 153.87p 153.00p 153.25p 81825
13/10/2015 155.50p 155.56p 154.25p 155.25p 89382
12/10/2015 157.00p 157.00p 155.50p 157.00p 31886
09/10/2015 157.25p 157.25p 156.17p 157.00p 21327
08/10/2015 155.00p 155.38p 154.75p 155.12p 63626
07/10/2015 156.00p 156.85p 155.00p 155.38p 105671
06/10/2015 155.25p 156.00p 153.97p 155.50p 35892
05/10/2015 155.00p 155.00p 153.60p 154.50p 59284
02/10/2015 152.00p 152.50p 149.50p 151.00p 59250
01/10/2015 151.25p 152.10p 150.00p 150.63p 167935
30/09/2015 149.00p 149.71p 148.61p 149.00p 56589
29/09/2015 148.25p 148.50p 145.00p 147.38p 740006
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

*Close Price adjusted for both dividends and splits