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
12/08/2025 206.00p 207.00p 205.00p 206.00p 111334
11/08/2025 206.00p 208.00p 204.00p 206.00p 122578
08/08/2025 206.00p 207.00p 205.00p 207.00p 139636
07/08/2025 207.00p 209.00p 206.00p 207.00p 78440
06/08/2025 209.00p 210.00p 206.20p 207.00p 222972
05/08/2025 209.00p 210.00p 207.81p 208.00p 192170
04/08/2025 208.00p 209.00p 205.00p 209.00p 255191
01/08/2025 208.00p 210.00p 205.84p 207.00p 229962
31/07/2025 206.00p 210.00p 203.56p 209.00p 893390
30/07/2025 204.00p 207.00p 203.00p 203.00p 126107
29/07/2025 204.00p 208.00p 204.00p 204.00p 123050
28/07/2025 206.00p 209.00p 203.92p 205.00p 100109
25/07/2025 204.00p 208.00p 204.00p 205.00p 22264
24/07/2025 204.00p 207.00p 203.00p 205.00p 73646
23/07/2025 203.00p 206.00p 203.00p 204.00p 282772
22/07/2025 203.00p 205.00p 201.00p 203.00p 245618
21/07/2025 203.00p 204.00p 202.00p 204.00p 193910
18/07/2025 202.00p 204.00p 201.00p 203.00p 511732
17/07/2025 201.00p 202.00p 200.00p 201.00p 642961
16/07/2025 200.00p 203.00p 199.00p 201.00p 360864
15/07/2025 202.00p 203.00p 199.00p 201.00p 566408
14/07/2025 199.50p 201.00p 199.50p 201.00p 69437
11/07/2025 200.00p 202.00p 199.00p 200.00p 110770
10/07/2025 200.00p 202.00p 199.00p 200.00p 139004
09/07/2025 199.00p 200.05p 197.85p 198.50p 237380
08/07/2025 198.50p 201.00p 197.50p 199.00p 79672
07/07/2025 199.00p 201.00p 197.00p 198.50p 111594
04/07/2025 197.50p 200.00p 197.11p 198.50p 121384
03/07/2025 196.00p 202.00p 196.00p 199.00p 265995
02/07/2025 198.00p 199.00p 194.00p 196.50p 125863
01/07/2025 198.50p 199.50p 196.50p 198.00p 91229
30/06/2025 199.00p 200.00p 198.00p 198.50p 122881
27/06/2025 197.00p 198.50p 196.00p 198.50p 257155
26/06/2025 195.50p 197.50p 195.00p 196.50p 125242
25/06/2025 195.50p 197.00p 195.50p 195.50p 44265
24/06/2025 196.00p 197.50p 195.50p 196.00p 56257
23/06/2025 195.00p 196.00p 193.00p 195.00p 124736
20/06/2025 196.50p 196.50p 195.00p 196.00p 257210
19/06/2025 196.00p 196.50p 194.00p 195.50p 89281
18/06/2025 196.00p 196.50p 194.60p 196.50p 107316
17/06/2025 195.00p 196.50p 193.00p 196.00p 316660
16/06/2025 194.00p 197.50p 194.00p 197.00p 347463
13/06/2025 194.50p 196.50p 194.08p 195.50p 147003
12/06/2025 197.50p 198.50p 194.50p 197.50p 180578
11/06/2025 196.50p 199.00p 196.50p 197.50p 28642
10/06/2025 198.00p 198.60p 196.50p 197.50p 273261
09/06/2025 197.00p 198.00p 196.26p 197.50p 169524
06/06/2025 195.50p 197.50p 195.00p 197.00p 70573
05/06/2025 196.50p 197.50p 194.00p 196.50p 139259
04/06/2025 195.00p 196.53p 194.00p 196.50p 134991
03/06/2025 195.00p 196.50p 193.50p 195.50p 243445
02/06/2025 195.50p 197.00p 193.61p 196.00p 104418
30/05/2025 197.00p 197.50p 195.50p 196.00p 104995
29/05/2025 197.00p 198.50p 196.00p 196.50p 113773
28/05/2025 198.00p 199.50p 195.95p 197.00p 441166
27/05/2025 199.00p 200.00p 197.00p 197.50p 325976
23/05/2025 196.50p 197.50p 192.00p 196.00p 190806
22/05/2025 196.50p 198.50p 195.00p 197.00p 221268
21/05/2025 196.00p 199.00p 196.00p 198.00p 426195
20/05/2025 196.50p 198.50p 195.00p 198.50p 103900
19/05/2025 196.50p 197.50p 194.20p 196.00p 239924
16/05/2025 196.00p 198.50p 194.50p 197.50p 145372
15/05/2025 194.00p 196.50p 189.00p 196.00p 235245
14/05/2025 196.00p 196.50p 194.12p 195.50p 174118
13/05/2025 194.00p 196.00p 193.00p 195.50p 83670
12/05/2025 194.00p 196.00p 192.65p 194.50p 132202
09/05/2025 190.00p 192.50p 190.00p 192.50p 120061
08/05/2025 190.00p 191.50p 188.50p 191.50p 188415
07/05/2025 185.50p 187.50p 181.00p 187.50p 127431
06/05/2025 186.00p 189.00p 185.50p 187.50p 129410
02/05/2025 181.50p 186.50p 181.50p 186.50p 206659
01/05/2025 181.00p 183.50p 179.00p 183.00p 161452
30/04/2025 180.00p 182.00p 178.50p 180.00p 169508
29/04/2025 178.00p 181.00p 175.00p 180.00p 190129
28/04/2025 178.00p 180.50p 177.00p 179.50p 80649
25/04/2025 177.50p 181.00p 176.50p 176.50p 72620
24/04/2025 177.00p 181.00p 176.00p 177.50p 54080
23/04/2025 177.50p 182.00p 176.50p 177.50p 101521
22/04/2025 173.00p 177.00p 172.60p 175.00p 120233
17/04/2025 175.50p 177.00p 173.00p 175.00p 186014
16/04/2025 172.00p 176.00p 172.00p 176.00p 201535
15/04/2025 173.50p 176.50p 172.50p 175.00p 102388
14/04/2025 170.50p 175.50p 170.00p 172.00p 136783
11/04/2025 169.50p 173.00p 164.50p 167.50p 208675
10/04/2025 172.00p 172.00p 165.50p 167.50p 190810
09/04/2025 161.00p 163.00p 159.50p 161.00p 96910
08/04/2025 164.00p 167.50p 160.00p 165.50p 113241
07/04/2025 160.00p 163.00p 155.00p 158.50p 248091
04/04/2025 173.50p 176.00p 163.50p 166.00p 445531
03/04/2025 176.50p 177.00p 173.50p 174.50p 170615
02/04/2025 178.50p 181.50p 176.50p 179.00p 161162
01/04/2025 180.00p 181.00p 178.50p 180.00p 143071
31/03/2025 178.00p 181.00p 177.00p 178.50p 205859
28/03/2025 180.50p 183.00p 180.00p 181.50p 106377
27/03/2025 181.00p 182.50p 179.50p 181.00p 176220
26/03/2025 182.00p 183.00p 181.00p 181.50p 247341
25/03/2025 180.00p 181.50p 179.00p 181.00p 237435
24/03/2025 181.00p 181.50p 179.36p 180.50p 342979
21/03/2025 180.50p 183.50p 179.00p 179.00p 383317
20/03/2025 182.50p 183.50p 181.12p 182.00p 486092
19/03/2025 181.50p 183.50p 181.00p 183.00p 481316
18/03/2025 181.00p 183.50p 180.50p 181.50p 223174
17/03/2025 180.50p 183.00p 178.50p 182.00p 187117
14/03/2025 180.00p 183.00p 178.50p 182.50p 253510
13/03/2025 179.00p 181.50p 178.50p 180.50p 245242
12/03/2025 179.50p 180.39p 178.50p 180.00p 211581
11/03/2025 182.00p 183.50p 178.50p 179.00p 148473
10/03/2025 184.00p 185.00p 182.00p 182.50p 90969
07/03/2025 184.00p 186.50p 182.00p 184.50p 307634
06/03/2025 187.00p 187.50p 183.13p 186.00p 350037
05/03/2025 187.00p 190.00p 185.00p 186.00p 228984
04/03/2025 188.00p 190.00p 184.00p 185.00p 111326
03/03/2025 190.00p 191.90p 189.00p 189.50p 143768
28/02/2025 189.00p 190.00p 187.50p 189.50p 213149
27/02/2025 190.00p 191.00p 188.00p 189.00p 398594
26/02/2025 190.00p 192.00p 190.00p 191.00p 76981
25/02/2025 190.50p 192.00p 189.55p 190.00p 140077
24/02/2025 192.50p 194.00p 189.16p 190.00p 216754
21/02/2025 193.50p 195.00p 192.00p 192.50p 118856
20/02/2025 194.50p 196.00p 193.00p 193.25p 146055
19/02/2025 194.00p 196.00p 193.00p 194.50p 184064
18/02/2025 195.00p 196.50p 194.00p 195.00p 306464
17/02/2025 196.50p 196.50p 194.00p 195.50p 200870
14/02/2025 195.00p 196.50p 194.00p 194.50p 143297
13/02/2025 196.00p 196.50p 195.00p 195.00p 267826
12/02/2025 195.00p 196.50p 194.50p 196.00p 909170
11/02/2025 195.50p 196.50p 195.00p 195.50p 111665
10/02/2025 195.00p 195.50p 194.00p 195.50p 324812
07/02/2025 194.00p 195.50p 194.00p 195.00p 537658
06/02/2025 195.00p 196.50p 194.46p 196.50p 491542
05/02/2025 194.00p 194.50p 193.48p 194.00p 266363
04/02/2025 192.00p 194.50p 191.75p 194.00p 286365
03/02/2025 193.00p 195.50p 192.00p 193.50p 266145
31/01/2025 195.00p 196.50p 194.00p 196.50p 306244
30/01/2025 192.50p 194.50p 192.04p 194.00p 331834
29/01/2025 192.00p 193.00p 191.00p 192.00p 578810
28/01/2025 182.50p 192.00p 182.00p 191.00p 476310
27/01/2025 181.00p 183.00p 180.50p 182.00p 435119
24/01/2025 184.00p 185.50p 182.61p 184.00p 496005
23/01/2025 182.50p 184.00p 182.50p 183.50p 197302
22/01/2025 183.50p 184.50p 182.50p 183.50p 405672
21/01/2025 180.50p 183.50p 180.50p 183.00p 207577
20/01/2025 182.00p 182.50p 179.50p 181.50p 334723
17/01/2025 180.00p 182.50p 180.00p 180.50p 380420
16/01/2025 178.00p 180.00p 177.25p 179.50p 312299
15/01/2025 173.00p 178.00p 173.00p 176.50p 129277
14/01/2025 171.50p 173.00p 171.00p 171.00p 134328
13/01/2025 174.00p 175.00p 171.50p 173.00p 136022
10/01/2025 174.00p 177.50p 174.00p 174.00p 156815
09/01/2025 174.00p 176.00p 173.37p 175.50p 415084
08/01/2025 176.50p 177.55p 174.50p 175.00p 270929
07/01/2025 178.50p 179.00p 176.00p 177.50p 124389
06/01/2025 179.50p 181.00p 177.00p 181.00p 181091
03/01/2025 180.00p 181.00p 178.77p 180.50p 86554
02/01/2025 180.50p 181.00p 177.50p 180.50p 109804
31/12/2024 177.00p 179.00p 174.93p 178.50p 94242
30/12/2024 178.00p 180.00p 175.07p 177.50p 68665
27/12/2024 179.00p 180.00p 177.50p 179.00p 31619
24/12/2024 179.00p 179.50p 177.11p 179.50p 33359
23/12/2024 176.00p 179.00p 176.00p 178.50p 101426
20/12/2024 175.00p 177.50p 174.87p 177.50p 162954
19/12/2024 176.50p 177.50p 174.50p 177.50p 174572
18/12/2024 178.00p 179.50p 178.00p 179.50p 342333
17/12/2024 179.00p 180.50p 178.00p 178.00p 78686
16/12/2024 180.00p 182.00p 179.00p 180.50p 225954
13/12/2024 181.50p 182.50p 180.00p 180.50p 366294
12/12/2024 179.00p 182.00p 179.00p 181.00p 146567
11/12/2024 179.50p 181.50p 178.00p 181.50p 335926
10/12/2024 181.00p 182.50p 180.00p 180.50p 147227
09/12/2024 183.00p 183.57p 182.00p 182.50p 166459
06/12/2024 181.00p 182.50p 181.00p 182.00p 87402
05/12/2024 181.00p 181.82p 181.00p 181.50p 333677
04/12/2024 180.00p 181.50p 179.42p 181.00p 173450
03/12/2024 180.00p 180.00p 179.30p 179.50p 194893
02/12/2024 178.50p 180.50p 178.50p 178.50p 279322
29/11/2024 177.50p 180.00p 176.52p 179.50p 329636
28/11/2024 177.00p 178.50p 176.73p 177.50p 207927
27/11/2024 176.00p 178.00p 175.50p 176.50p 326160
26/11/2024 176.50p 178.00p 175.50p 176.00p 351597
25/11/2024 177.50p 178.00p 175.25p 177.00p 122675
22/11/2024 173.00p 177.50p 172.50p 177.00p 265527
21/11/2024 173.00p 175.00p 172.00p 173.00p 100842
20/11/2024 173.50p 175.00p 173.00p 173.00p 92383
19/11/2024 175.00p 175.50p 173.50p 174.50p 30151
18/11/2024 175.50p 176.00p 173.50p 174.50p 197182
15/11/2024 173.00p 176.00p 172.50p 174.50p 98513
14/11/2024 174.00p 176.00p 173.00p 176.00p 124911
13/11/2024 175.50p 176.00p 173.00p 175.00p 133395
12/11/2024 175.50p 177.00p 173.50p 174.50p 152908
11/11/2024 175.50p 178.00p 175.50p 177.00p 307624
08/11/2024 176.50p 176.50p 174.00p 176.00p 187956
07/11/2024 177.00p 180.00p 175.87p 176.00p 127925
06/11/2024 178.50p 181.00p 175.50p 177.50p 199257
05/11/2024 176.00p 179.00p 175.50p 177.00p 70239
04/11/2024 174.50p 177.50p 174.45p 177.50p 357981
01/11/2024 176.50p 177.50p 175.37p 177.50p 158654
31/10/2024 178.00p 179.00p 175.00p 177.00p 75739
30/10/2024 176.50p 181.50p 176.02p 178.00p 168128
29/10/2024 179.50p 181.00p 176.50p 178.00p 213579
28/10/2024 179.00p 180.25p 176.50p 180.00p 406045

*Close Price adjusted for both dividends and splits