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
31/08/2010 110.50p 112.25p 109.25p 111.75p 52570
27/08/2010 111.50p 111.90p 110.50p 111.00p 15740
26/08/2010 112.00p 112.25p 110.46p 111.50p 58215
25/08/2010 111.00p 111.99p 110.00p 110.50p 111300
24/08/2010 113.00p 114.00p 111.05p 111.25p 168506
23/08/2010 113.50p 115.00p 112.00p 114.25p 174059
20/08/2010 114.00p 114.00p 111.23p 113.00p 42578
19/08/2010 113.00p 114.25p 111.50p 112.50p 177808
18/08/2010 113.00p 114.00p 113.00p 113.00p 66995
17/08/2010 113.25p 115.25p 113.25p 113.50p 78298
16/08/2010 114.00p 114.75p 112.75p 113.50p 99265
13/08/2010 115.75p 115.75p 113.50p 114.50p 116077
12/08/2010 114.75p 115.00p 113.25p 114.25p 216813
11/08/2010 115.50p 116.50p 113.25p 113.75p 185350
10/08/2010 117.75p 118.50p 117.00p 117.00p 139840
09/08/2010 120.00p 120.85p 118.25p 119.00p 75579
06/08/2010 118.00p 120.00p 117.20p 117.50p 99188
05/08/2010 119.50p 119.50p 117.20p 119.25p 58357
04/08/2010 117.75p 119.00p 116.55p 118.50p 115142
03/08/2010 118.00p 119.50p 118.00p 118.50p 42359
02/08/2010 119.50p 120.50p 118.00p 120.25p 101424
30/07/2010 119.75p 120.00p 117.50p 118.25p 229782
29/07/2010 118.00p 120.75p 118.00p 119.25p 663608
28/07/2010 117.25p 117.50p 116.30p 117.00p 155778
27/07/2010 117.50p 118.75p 116.10p 116.75p 150399
26/07/2010 115.00p 117.25p 115.00p 116.75p 56031
23/07/2010 113.00p 115.50p 113.00p 115.00p 415432
22/07/2010 112.00p 114.50p 112.00p 114.00p 121443
21/07/2010 113.00p 113.00p 111.00p 112.00p 329451
20/07/2010 113.50p 114.50p 110.50p 111.50p 192117
19/07/2010 113.25p 114.00p 112.25p 113.00p 99374
16/07/2010 113.50p 114.95p 112.50p 113.00p 78388
15/07/2010 111.00p 114.00p 111.00p 112.50p 66900
14/07/2010 113.50p 114.40p 111.50p 112.50p 75039
13/07/2010 114.00p 116.00p 114.00p 114.75p 176950
12/07/2010 112.75p 113.40p 112.00p 112.75p 89271
09/07/2010 112.00p 113.50p 111.74p 113.50p 159224
08/07/2010 110.75p 112.50p 108.22p 111.25p 98338
07/07/2010 107.50p 109.00p 106.50p 107.50p 85326
06/07/2010 108.00p 109.75p 107.50p 108.50p 97344
05/07/2010 106.25p 107.50p 104.75p 107.00p 131644
02/07/2010 105.25p 106.50p 104.25p 106.00p 61864
01/07/2010 106.50p 107.00p 104.00p 104.25p 141430
30/06/2010 108.75p 109.75p 107.75p 107.75p 54901
29/06/2010 110.25p 110.50p 108.00p 109.00p 180233
28/06/2010 113.00p 113.50p 112.00p 112.00p 235426
25/06/2010 114.00p 114.25p 113.25p 113.75p 128349
24/06/2010 115.50p 115.50p 113.25p 113.50p 100809
23/06/2010 114.50p 115.95p 114.50p 114.75p 139605
22/06/2010 115.50p 115.75p 114.50p 115.25p 216932
21/06/2010 116.00p 117.00p 114.45p 115.75p 139236
18/06/2010 114.50p 115.50p 113.70p 115.50p 231958
17/06/2010 114.50p 114.95p 113.25p 114.00p 113792
16/06/2010 113.00p 114.13p 113.00p 114.00p 69227
15/06/2010 110.50p 113.00p 110.50p 112.50p 132724
14/06/2010 112.00p 112.50p 111.25p 111.75p 225409
11/06/2010 110.00p 111.25p 108.00p 111.00p 119638
10/06/2010 107.00p 109.25p 107.00p 108.75p 104574
09/06/2010 107.00p 107.50p 106.43p 107.25p 53536
08/06/2010 108.75p 108.75p 106.50p 107.00p 442650
07/06/2010 109.50p 109.50p 107.18p 109.50p 56688
04/06/2010 111.75p 113.00p 109.25p 109.75p 74578
03/06/2010 111.50p 113.01p 111.25p 112.00p 187315
02/06/2010 109.75p 111.50p 109.25p 111.50p 77103
01/06/2010 110.00p 110.50p 109.30p 110.50p 188854
28/05/2010 111.00p 112.01p 110.75p 110.75p 139936
27/05/2010 109.00p 110.51p 107.25p 110.50p 113444
26/05/2010 105.75p 108.27p 105.75p 107.50p 81332
25/05/2010 105.25p 105.40p 103.25p 105.00p 131228
24/05/2010 107.75p 109.00p 105.75p 107.75p 398071
21/05/2010 106.00p 107.25p 102.75p 107.25p 585463
20/05/2010 108.00p 110.25p 106.00p 107.50p 354639
19/05/2010 112.50p 112.50p 108.75p 110.00p 272867
18/05/2010 113.75p 114.00p 113.00p 113.50p 125686
17/05/2010 113.00p 114.00p 112.45p 113.00p 115895
14/05/2010 115.00p 115.50p 112.75p 112.75p 64937
13/05/2010 115.50p 116.25p 114.00p 115.25p 142646
12/05/2010 114.25p 115.50p 113.75p 114.75p 179854
11/05/2010 112.50p 115.50p 112.50p 114.75p 366121
10/05/2010 111.50p 116.00p 111.50p 114.75p 149927
07/05/2010 108.00p 113.56p 107.25p 108.50p 602257
06/05/2010 112.50p 114.25p 110.50p 110.50p 187795
05/05/2010 113.25p 116.00p 113.00p 113.50p 539431
04/05/2010 116.50p 118.00p 114.50p 115.00p 178911
30/04/2010 119.00p 120.00p 117.00p 117.25p 125699
29/04/2010 118.75p 119.50p 118.10p 118.75p 65607
28/04/2010 117.00p 118.45p 116.60p 118.25p 292834
27/04/2010 121.00p 121.00p 118.00p 118.00p 101973
26/04/2010 121.25p 121.50p 120.50p 121.00p 200835
23/04/2010 118.50p 121.50p 118.50p 121.50p 118632
22/04/2010 119.50p 120.50p 118.50p 118.50p 119460
21/04/2010 120.50p 121.00p 119.50p 120.00p 103889
20/04/2010 120.50p 120.50p 119.10p 120.25p 95215
19/04/2010 119.00p 119.75p 119.00p 119.25p 168979
16/04/2010 121.50p 122.25p 119.50p 119.50p 165880
15/04/2010 121.50p 122.25p 120.75p 121.25p 129859
14/04/2010 121.50p 123.00p 121.00p 121.00p 109074
13/04/2010 120.25p 121.65p 120.25p 121.50p 113715
12/04/2010 120.75p 121.75p 120.25p 120.25p 179052
09/04/2010 119.50p 122.00p 119.50p 122.00p 431758
08/04/2010 120.00p 120.50p 119.00p 120.50p 132425
07/04/2010 121.00p 121.00p 120.00p 120.00p 291905
06/04/2010 120.50p 120.75p 119.50p 120.75p 362395
01/04/2010 119.50p 120.50p 118.50p 120.25p 357680
31/03/2010 118.50p 119.40p 118.00p 119.00p 346419
30/03/2010 119.25p 120.00p 118.75p 118.75p 269616
29/03/2010 119.00p 119.50p 118.50p 118.75p 325940
26/03/2010 119.00p 119.75p 118.60p 119.25p 452933
25/03/2010 117.00p 118.75p 117.00p 118.75p 313933
24/03/2010 116.00p 116.75p 115.55p 116.25p 415693
23/03/2010 116.00p 117.25p 116.00p 116.00p 258545
22/03/2010 115.00p 115.25p 114.00p 115.00p 354666
19/03/2010 116.00p 116.50p 115.25p 115.25p 326605
18/03/2010 114.75p 116.00p 114.00p 115.50p 260196
17/03/2010 113.75p 114.90p 113.75p 114.25p 308840
16/03/2010 114.25p 114.50p 113.00p 114.00p 362953
15/03/2010 114.50p 114.50p 113.50p 114.00p 96528
12/03/2010 113.50p 114.75p 112.60p 114.75p 185021
11/03/2010 113.75p 113.75p 112.50p 113.00p 147868
10/03/2010 113.00p 114.00p 112.50p 113.00p 124167
09/03/2010 114.00p 114.00p 112.50p 112.50p 243912
08/03/2010 113.00p 114.00p 112.75p 112.75p 66138
05/03/2010 112.00p 114.25p 111.25p 113.00p 237073
04/03/2010 110.75p 112.00p 109.50p 111.75p 188456
03/03/2010 109.50p 110.50p 108.50p 110.50p 195274
02/03/2010 108.50p 110.00p 108.25p 110.00p 548608
01/03/2010 107.25p 107.75p 107.00p 107.75p 181747
26/02/2010 106.50p 106.75p 105.00p 106.75p 249176
25/02/2010 107.00p 107.75p 104.75p 105.50p 138413
24/02/2010 107.00p 108.00p 106.25p 108.00p 140552
23/02/2010 108.25p 108.75p 107.25p 107.25p 205372
22/02/2010 108.00p 108.75p 107.60p 108.25p 75699
19/02/2010 107.00p 108.50p 105.75p 108.25p 167223
18/02/2010 106.75p 107.50p 106.00p 107.00p 167320
17/02/2010 106.50p 106.75p 104.50p 106.25p 174799
16/02/2010 103.75p 104.51p 103.50p 103.50p 391768
15/02/2010 103.75p 104.00p 103.51p 103.75p 43518
12/02/2010 103.50p 103.75p 102.10p 103.75p 342965
11/02/2010 102.25p 103.00p 101.74p 102.50p 91129
10/02/2010 102.50p 103.00p 101.25p 101.75p 139296
09/02/2010 102.50p 102.50p 101.50p 102.00p 80999
08/02/2010 103.00p 104.50p 102.00p 102.50p 236487
05/02/2010 103.50p 104.40p 101.33p 103.50p 256956
04/02/2010 106.25p 106.75p 104.25p 104.50p 207048
03/02/2010 106.25p 107.00p 105.60p 106.75p 182731
02/02/2010 105.50p 106.50p 105.00p 106.00p 122825
01/02/2010 105.75p 106.50p 104.75p 105.75p 52092
29/01/2010 105.00p 106.50p 104.60p 105.75p 476843
28/01/2010 106.00p 106.00p 104.75p 104.75p 241814
27/01/2010 105.00p 105.50p 103.50p 104.75p 166381
26/01/2010 106.00p 106.00p 104.10p 105.50p 132343
25/01/2010 107.50p 107.50p 106.00p 106.00p 109353
22/01/2010 107.25p 107.50p 106.50p 107.00p 138656
21/01/2010 109.00p 110.50p 107.75p 108.00p 140735
20/01/2010 109.50p 111.00p 108.00p 108.50p 134222
19/01/2010 110.00p 110.75p 109.00p 110.00p 197869
18/01/2010 110.75p 111.40p 109.60p 110.75p 99432
15/01/2010 110.75p 112.25p 109.75p 110.00p 44989
14/01/2010 112.00p 112.50p 111.10p 112.00p 94977
13/01/2010 111.00p 112.00p 110.75p 111.50p 82582
12/01/2010 113.00p 113.00p 111.25p 112.25p 111220
11/01/2010 112.50p 113.56p 111.75p 112.25p 129476
08/01/2010 111.00p 112.75p 110.50p 112.50p 146411
07/01/2010 109.50p 110.50p 109.25p 110.50p 109657
06/01/2010 109.00p 110.00p 109.00p 109.50p 108567
05/01/2010 109.00p 109.75p 108.10p 109.50p 88344
04/01/2010 108.25p 109.00p 107.25p 109.00p 64215
31/12/2009 107.75p 108.00p 107.00p 108.00p 26650
30/12/2009 107.50p 108.00p 107.50p 107.75p 2556
29/12/2009 107.00p 108.50p 106.25p 108.50p 145378
24/12/2009 106.75p 107.60p 106.00p 106.75p 49344
23/12/2009 106.00p 107.75p 106.00p 106.75p 178735
22/12/2009 106.25p 106.25p 106.00p 106.25p 56342
21/12/2009 102.25p 106.75p 102.25p 105.75p 486251
18/12/2009 105.00p 106.25p 101.00p 101.00p 390083
17/12/2009 104.75p 106.25p 103.75p 105.50p 253152
16/12/2009 105.50p 106.75p 105.10p 106.00p 168938
15/12/2009 105.25p 105.40p 104.50p 104.75p 177934
14/12/2009 106.00p 106.75p 105.50p 105.50p 448522
11/12/2009 106.00p 106.50p 105.00p 105.25p 76748
10/12/2009 103.50p 105.50p 103.50p 105.00p 107833
09/12/2009 104.00p 104.98p 103.00p 103.50p 134768
08/12/2009 106.50p 106.75p 104.00p 104.50p 168126
07/12/2009 106.00p 108.00p 104.75p 108.00p 111281
04/12/2009 106.75p 107.25p 105.00p 107.00p 87204
03/12/2009 106.00p 107.50p 105.00p 105.50p 148692
02/12/2009 106.00p 106.00p 105.00p 105.75p 166639
01/12/2009 106.50p 106.60p 105.75p 106.50p 181449
30/11/2009 106.00p 108.75p 105.00p 106.50p 183332
27/11/2009 104.00p 107.00p 103.50p 107.00p 140243
26/11/2009 107.50p 107.50p 103.75p 105.00p 199518
25/11/2009 107.50p 109.00p 107.50p 108.75p 40472
24/11/2009 107.25p 109.00p 107.00p 108.00p 191783
23/11/2009 108.25p 109.00p 107.50p 108.25p 165326
20/11/2009 108.00p 108.00p 105.25p 107.50p 231555
19/11/2009 107.75p 109.75p 105.61p 106.75p 205824
18/11/2009 109.00p 110.75p 108.25p 108.50p 79308
17/11/2009 110.50p 110.50p 100.25p 109.25p 235817
16/11/2009 111.00p 111.50p 109.75p 110.50p 88498
13/11/2009 108.00p 111.00p 107.50p 109.75p 144160

*Close Price adjusted for both dividends and splits