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
30/07/2012 122.00p 123.25p 121.11p 123.25p 245048
27/07/2012 121.00p 121.40p 120.01p 121.00p 91407
26/07/2012 119.25p 120.25p 118.25p 120.25p 86494
25/07/2012 118.50p 118.95p 118.00p 118.00p 108386
24/07/2012 118.75p 119.92p 118.50p 118.50p 110347
23/07/2012 120.00p 120.00p 119.00p 119.12p 158697
20/07/2012 121.00p 121.30p 119.50p 120.00p 184204
19/07/2012 120.75p 120.96p 119.50p 120.50p 54030
18/07/2012 119.25p 120.05p 119.25p 119.50p 90927
17/07/2012 120.00p 120.80p 119.00p 119.50p 87828
16/07/2012 121.00p 121.50p 119.88p 121.50p 38297
13/07/2012 120.50p 121.12p 119.50p 121.12p 72322
12/07/2012 121.00p 121.25p 119.00p 119.50p 104706
11/07/2012 121.50p 122.25p 121.25p 121.75p 58544
10/07/2012 121.00p 122.00p 121.00p 122.00p 129001
09/07/2012 121.00p 121.44p 120.52p 121.00p 29975
06/07/2012 122.19p 122.19p 121.25p 121.50p 67477
05/07/2012 122.50p 123.00p 121.50p 121.62p 157520
04/07/2012 122.50p 122.75p 122.00p 122.00p 70899
03/07/2012 122.50p 123.25p 121.97p 122.50p 98955
02/07/2012 122.00p 123.75p 121.41p 122.25p 98468
29/06/2012 122.50p 122.75p 121.81p 122.00p 69507
28/06/2012 120.50p 121.50p 120.00p 121.00p 93677
27/06/2012 120.75p 121.50p 120.50p 120.75p 48601
26/06/2012 120.75p 121.50p 120.50p 121.00p 76977
25/06/2012 121.50p 122.00p 120.75p 121.00p 154070
22/06/2012 122.19p 122.63p 122.19p 122.63p 21792
21/06/2012 122.00p 123.89p 122.00p 123.00p 163105
20/06/2012 122.00p 123.00p 122.00p 122.00p 232847
19/06/2012 120.00p 122.25p 120.00p 122.25p 129545
18/06/2012 120.00p 120.00p 119.00p 119.12p 37169
15/06/2012 119.00p 120.00p 119.00p 119.00p 233418
14/06/2012 119.00p 120.25p 118.25p 119.25p 113818
13/06/2012 119.25p 120.24p 118.75p 119.00p 59670
12/06/2012 119.50p 120.50p 119.38p 119.50p 35156
11/06/2012 120.00p 121.00p 119.00p 119.00p 84661
08/06/2012 119.75p 119.75p 118.00p 118.25p 47740
07/06/2012 119.75p 119.75p 117.90p 119.75p 141116
06/06/2012 118.00p 118.50p 116.00p 118.50p 57763
01/06/2012 117.38p 117.38p 116.50p 116.88p 410
31/05/2012 117.50p 118.00p 116.50p 117.75p 68136
30/05/2012 116.50p 117.00p 115.75p 115.75p 71700
29/05/2012 118.50p 118.50p 117.00p 118.00p 18642
28/05/2012 117.25p 118.38p 117.25p 118.00p 58451
25/05/2012 116.25p 117.49p 116.00p 117.00p 69712
24/05/2012 116.00p 116.88p 116.00p 116.50p 36708
23/05/2012 116.30p 117.38p 115.25p 115.25p 78268
22/05/2012 117.25p 118.75p 117.00p 118.62p 173563
21/05/2012 117.50p 119.50p 116.00p 117.00p 114818
18/05/2012 115.50p 117.00p 115.50p 117.00p 132992
17/05/2012 118.50p 119.62p 116.50p 116.50p 190395
16/05/2012 119.00p 120.50p 118.00p 119.25p 105780
15/05/2012 121.00p 122.19p 119.50p 120.12p 99801
14/05/2012 121.00p 122.80p 121.00p 121.50p 200591
11/05/2012 122.50p 124.25p 122.13p 124.25p 122145
10/05/2012 122.25p 123.60p 122.00p 123.50p 44980
09/05/2012 124.00p 124.75p 121.50p 123.25p 149756
08/05/2012 125.50p 126.40p 124.50p 125.00p 97527
04/05/2012 129.00p 129.00p 125.00p 125.00p 211662
03/05/2012 128.00p 128.69p 128.00p 128.00p 26266
02/05/2012 128.00p 129.00p 127.00p 129.00p 275843
01/05/2012 126.50p 128.64p 126.36p 128.25p 186374
30/04/2012 126.25p 127.20p 126.25p 126.50p 69373
27/04/2012 126.50p 127.25p 126.13p 126.63p 166710
26/04/2012 126.00p 126.75p 126.00p 126.50p 52809
25/04/2012 125.00p 126.13p 124.76p 126.13p 154717
24/04/2012 125.00p 125.67p 124.50p 124.75p 101606
23/04/2012 126.50p 126.94p 124.25p 124.63p 165270
20/04/2012 126.75p 127.25p 126.00p 126.87p 105504
19/04/2012 127.00p 127.50p 126.50p 126.75p 102732
18/04/2012 127.50p 127.81p 126.65p 127.25p 163931
17/04/2012 127.00p 127.87p 126.15p 127.87p 57405
16/04/2012 126.25p 127.00p 126.05p 127.00p 106742
13/04/2012 127.50p 128.40p 126.00p 127.00p 143203
12/04/2012 125.75p 128.75p 125.50p 128.38p 279422
11/04/2012 125.50p 127.00p 125.19p 126.63p 145802
10/04/2012 128.00p 128.00p 125.50p 125.50p 157771
05/04/2012 128.75p 129.64p 127.75p 127.75p 155829
04/04/2012 131.00p 131.00p 128.50p 128.50p 88218
03/04/2012 132.50p 132.50p 131.56p 132.50p 69739
02/04/2012 129.75p 131.50p 129.50p 131.50p 156875
30/03/2012 130.50p 130.50p 129.50p 130.25p 110455
29/03/2012 130.75p 130.75p 128.50p 129.25p 120953
28/03/2012 131.25p 131.79p 130.69p 130.75p 214045
27/03/2012 132.00p 132.04p 130.50p 130.50p 66279
26/03/2012 130.00p 131.53p 129.75p 131.00p 177988
23/03/2012 130.00p 131.07p 129.25p 130.75p 59211
22/03/2012 131.25p 131.47p 130.00p 130.00p 139520
21/03/2012 131.75p 132.69p 131.00p 131.25p 228728
20/03/2012 131.00p 131.44p 130.00p 131.25p 135666
19/03/2012 131.75p 132.25p 130.60p 132.00p 222092
16/03/2012 130.50p 132.00p 130.05p 132.00p 62136
15/03/2012 130.00p 130.75p 129.10p 130.50p 110284
14/03/2012 130.00p 131.34p 130.00p 130.00p 162875
13/03/2012 129.00p 130.25p 129.00p 129.50p 111784
12/03/2012 129.25p 129.50p 128.00p 129.00p 3337062
09/03/2012 129.25p 129.50p 128.00p 129.50p 25905
08/03/2012 127.00p 129.50p 127.00p 129.50p 121426
07/03/2012 126.00p 126.75p 125.75p 126.50p 103968
06/03/2012 127.00p 128.14p 125.50p 126.00p 193760
05/03/2012 129.00p 129.00p 128.00p 128.38p 135804
02/03/2012 129.00p 129.75p 129.00p 129.50p 60548
01/03/2012 128.50p 130.00p 128.50p 129.62p 49733
29/02/2012 128.50p 129.75p 128.00p 128.00p 81765
28/02/2012 128.75p 128.75p 128.00p 128.63p 234587
27/02/2012 129.50p 130.00p 128.00p 128.25p 163642
24/02/2012 130.00p 131.00p 130.00p 131.00p 95429
23/02/2012 130.75p 131.17p 129.00p 129.25p 169542
22/02/2012 129.25p 130.25p 129.25p 130.25p 177765
21/02/2012 129.25p 130.50p 128.00p 130.25p 158035
20/02/2012 129.75p 130.75p 129.25p 129.25p 158191
17/02/2012 128.00p 128.00p 127.10p 127.87p 124508
16/02/2012 127.00p 127.00p 125.52p 126.75p 60733
15/02/2012 127.25p 127.87p 127.00p 127.37p 115365
14/02/2012 127.50p 127.75p 126.75p 127.13p 126983
13/02/2012 127.25p 129.00p 127.00p 127.00p 163533
10/02/2012 127.50p 128.44p 126.50p 126.87p 138170
09/02/2012 128.50p 128.75p 128.00p 128.75p 144003
08/02/2012 128.00p 129.25p 127.50p 128.63p 658103
07/02/2012 126.75p 127.50p 126.50p 127.50p 77227
06/02/2012 128.00p 128.00p 126.75p 127.13p 309201
03/02/2012 126.00p 128.25p 125.00p 127.63p 381843
02/02/2012 125.25p 125.83p 125.00p 125.75p 278862
01/02/2012 124.50p 125.37p 123.50p 125.37p 198419
31/01/2012 122.75p 124.00p 122.05p 123.50p 1210901
30/01/2012 121.25p 122.00p 120.25p 120.25p 200692
27/01/2012 122.00p 123.00p 121.00p 121.62p 102954
26/01/2012 121.50p 123.00p 121.00p 122.38p 90638
25/01/2012 120.50p 121.25p 119.75p 121.25p 102048
24/01/2012 122.00p 122.25p 120.50p 121.75p 98403
23/01/2012 121.25p 123.15p 121.25p 122.25p 161283
20/01/2012 119.85p 120.75p 119.85p 120.75p 10514
19/01/2012 118.75p 120.00p 118.35p 119.75p 231768
18/01/2012 118.25p 119.25p 118.00p 118.75p 102572
17/01/2012 118.25p 119.49p 118.00p 118.38p 251749
16/01/2012 116.50p 118.00p 116.00p 118.00p 252794
13/01/2012 117.25p 117.50p 115.75p 116.62p 217445
12/01/2012 117.25p 117.50p 116.35p 117.50p 150133
11/01/2012 117.00p 117.31p 116.05p 116.25p 80860
10/01/2012 116.50p 117.75p 116.25p 117.50p 78922
09/01/2012 116.50p 117.50p 116.50p 116.50p 71461
06/01/2012 117.00p 117.00p 115.50p 116.88p 101658
05/01/2012 117.00p 117.25p 111.00p 115.50p 266819
04/01/2012 117.00p 117.50p 116.50p 117.00p 327027
03/01/2012 117.00p 117.00p 115.50p 115.75p 79296
30/12/2011 114.25p 114.50p 114.00p 114.50p 38551
29/12/2011 113.00p 113.87p 112.27p 113.87p 87394
28/12/2011 114.50p 115.50p 113.25p 114.13p 44532
23/12/2011 114.00p 114.63p 114.00p 114.63p 18392
22/12/2011 113.50p 115.25p 112.75p 115.25p 129313
21/12/2011 114.50p 114.63p 111.50p 111.50p 94225
20/12/2011 113.00p 113.50p 110.25p 113.50p 99167
19/12/2011 112.50p 113.50p 112.00p 112.25p 233692
16/12/2011 115.25p 115.25p 114.00p 115.25p 110824
15/12/2011 115.00p 115.00p 113.00p 115.00p 55523
14/12/2011 115.00p 115.75p 113.25p 115.00p 84447
13/12/2011 116.00p 116.31p 114.50p 115.00p 283675
12/12/2011 114.50p 115.50p 114.10p 114.50p 92493
09/12/2011 115.00p 116.75p 113.50p 115.25p 107825
08/12/2011 117.50p 117.50p 114.25p 114.25p 235813
07/12/2011 119.00p 119.50p 116.25p 117.25p 151164
06/12/2011 117.50p 118.50p 117.00p 118.12p 120718
05/12/2011 118.75p 119.75p 118.00p 118.00p 188262
02/12/2011 118.00p 119.00p 117.50p 118.12p 123189
01/12/2011 118.50p 118.95p 117.25p 117.25p 134650
30/11/2011 114.50p 118.50p 113.30p 117.88p 164489
29/11/2011 113.00p 115.00p 112.90p 114.37p 121716
28/11/2011 113.00p 113.50p 112.50p 113.50p 122478
25/11/2011 111.50p 111.50p 110.00p 111.00p 158281
24/11/2011 110.75p 112.25p 110.25p 110.25p 160818
23/11/2011 113.25p 113.25p 111.00p 111.00p 129306
22/11/2011 114.75p 115.00p 112.50p 113.50p 79143
21/11/2011 115.50p 116.25p 113.00p 114.25p 43038
18/11/2011 117.00p 119.47p 116.00p 116.00p 88704
17/11/2011 117.75p 118.00p 116.80p 117.75p 78648
16/11/2011 120.00p 120.15p 118.25p 119.00p 93605
15/11/2011 118.50p 120.75p 117.75p 119.00p 90423
14/11/2011 120.00p 121.00p 118.75p 118.88p 176528
11/11/2011 119.50p 119.75p 117.65p 119.50p 61446
10/11/2011 116.00p 118.00p 116.00p 117.25p 89808
09/11/2011 119.50p 120.50p 116.25p 116.50p 91202
08/11/2011 119.25p 120.75p 119.15p 120.75p 64975
07/11/2011 118.00p 120.00p 116.52p 119.75p 153312
04/11/2011 120.50p 121.50p 118.50p 120.00p 130933
03/11/2011 118.50p 121.25p 118.50p 120.88p 59237
02/11/2011 117.75p 121.25p 116.75p 119.00p 111751
01/11/2011 118.50p 119.50p 118.00p 119.50p 75665
31/10/2011 124.00p 125.22p 121.25p 121.88p 99965
28/10/2011 124.75p 126.97p 124.00p 124.00p 107762
27/10/2011 125.00p 127.50p 124.01p 124.50p 141787
26/10/2011 122.00p 122.50p 121.50p 122.50p 130119
25/10/2011 122.00p 122.25p 121.00p 121.00p 65632
24/10/2011 121.75p 123.50p 121.00p 122.00p 38367
21/10/2011 119.75p 120.25p 119.50p 120.25p 55175
20/10/2011 121.00p 121.00p 118.50p 118.50p 49782
19/10/2011 122.00p 122.75p 121.25p 122.13p 38547
18/10/2011 119.00p 120.12p 117.50p 120.12p 57308
17/10/2011 122.50p 123.25p 120.00p 120.00p 118095
14/10/2011 121.25p 121.25p 121.00p 121.00p 17865
13/10/2011 121.00p 122.00p 119.00p 119.00p 109914

*Close Price adjusted for both dividends and splits