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
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
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

*Close Price adjusted for both dividends and splits