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
23/12/2010 133.25p 133.25p 131.00p 132.00p 73279
22/12/2010 132.75p 133.15p 131.11p 132.25p 80839
21/12/2010 132.00p 132.50p 131.25p 132.00p 127270
20/12/2010 130.75p 131.50p 129.50p 131.00p 112077
17/12/2010 130.00p 132.00p 128.75p 132.00p 92312
16/12/2010 128.25p 130.00p 128.25p 130.00p 127468
15/12/2010 129.00p 129.89p 127.50p 127.50p 64744
14/12/2010 129.75p 130.75p 128.75p 130.25p 95655
13/12/2010 130.00p 130.65p 128.75p 129.75p 195518
10/12/2010 128.75p 129.00p 127.80p 128.50p 90055
09/12/2010 128.00p 128.90p 127.75p 128.50p 71095
08/12/2010 127.75p 128.78p 126.50p 126.75p 297607
07/12/2010 129.00p 130.00p 127.00p 127.75p 185158
06/12/2010 127.00p 128.00p 125.50p 127.00p 188156
03/12/2010 126.00p 127.89p 125.00p 126.00p 114135
02/12/2010 124.50p 126.00p 122.90p 125.50p 83789
01/12/2010 123.00p 123.75p 121.50p 123.00p 107467
30/11/2010 121.50p 122.50p 121.00p 121.00p 665888
29/11/2010 122.00p 124.00p 120.75p 121.50p 81507
26/11/2010 121.50p 124.50p 121.46p 123.75p 113791
25/11/2010 123.75p 123.75p 122.50p 123.25p 234347
24/11/2010 120.50p 123.00p 120.25p 122.50p 225188
23/11/2010 121.50p 122.50p 120.95p 121.00p 138725
22/11/2010 126.75p 126.75p 123.00p 123.00p 256266
19/11/2010 124.00p 125.50p 123.00p 125.50p 131308
18/11/2010 125.00p 125.50p 124.75p 125.50p 599928
17/11/2010 121.25p 123.42p 121.00p 122.75p 154687
16/11/2010 124.00p 124.25p 122.00p 123.00p 145595
15/11/2010 125.50p 126.35p 124.75p 125.50p 100641
12/11/2010 122.50p 125.89p 121.25p 125.50p 123559
11/11/2010 126.00p 126.25p 125.00p 125.00p 65381
10/11/2010 128.00p 129.10p 125.00p 125.00p 51842
09/11/2010 129.00p 129.25p 127.50p 128.50p 103849
08/11/2010 128.00p 128.00p 127.25p 127.25p 83540
05/11/2010 129.00p 129.00p 127.00p 128.75p 72247
04/11/2010 127.25p 128.50p 127.00p 127.50p 205148
03/11/2010 125.50p 126.14p 123.50p 125.50p 55785
02/11/2010 125.00p 126.00p 124.50p 125.75p 139319
01/11/2010 125.25p 125.75p 123.80p 124.75p 106407
29/10/2010 123.25p 124.50p 123.00p 124.50p 86685
28/10/2010 124.00p 125.50p 123.75p 123.75p 152002
27/10/2010 123.75p 124.40p 123.15p 123.75p 196925
26/10/2010 125.25p 125.30p 123.75p 125.00p 257904
25/10/2010 125.75p 126.25p 124.55p 125.50p 248045
22/10/2010 124.25p 126.50p 123.60p 124.75p 109259
21/10/2010 123.75p 125.00p 123.75p 124.25p 412852
20/10/2010 123.25p 124.00p 123.00p 123.50p 172834
19/10/2010 124.75p 124.75p 122.50p 123.50p 61079
18/10/2010 124.50p 124.85p 122.25p 123.50p 141874
15/10/2010 124.50p 125.81p 124.25p 124.25p 113719
14/10/2010 126.25p 126.75p 125.00p 125.75p 70194
13/10/2010 124.50p 126.50p 123.75p 124.75p 175768
12/10/2010 123.00p 124.00p 122.50p 124.00p 140292
11/10/2010 123.75p 125.50p 123.75p 124.25p 79500
08/10/2010 122.50p 125.25p 122.50p 123.75p 62204
07/10/2010 124.50p 125.10p 123.77p 124.50p 41791
06/10/2010 124.00p 126.00p 124.00p 124.50p 87905
05/10/2010 122.00p 124.25p 121.50p 124.25p 147134
04/10/2010 123.00p 123.50p 121.00p 122.00p 73719
01/10/2010 122.75p 124.50p 122.00p 123.00p 41453
30/09/2010 122.00p 124.25p 120.50p 123.75p 147767
29/09/2010 122.25p 122.25p 120.50p 121.75p 44639
28/09/2010 122.00p 127.50p 119.75p 121.75p 314609
27/09/2010 120.00p 121.50p 119.75p 121.25p 118739
24/09/2010 120.00p 121.40p 118.24p 120.25p 58020
23/09/2010 121.50p 121.50p 119.25p 120.50p 89041
22/09/2010 121.00p 121.49p 119.53p 120.50p 45433
21/09/2010 123.75p 124.50p 122.50p 122.50p 217718
20/09/2010 121.75p 123.50p 120.01p 123.50p 88062
17/09/2010 121.50p 121.70p 121.00p 121.00p 93273
16/09/2010 120.00p 121.25p 119.00p 120.00p 93031
15/09/2010 121.25p 122.00p 120.00p 120.75p 162949
14/09/2010 121.50p 121.75p 121.15p 121.50p 66546
13/09/2010 121.50p 122.48p 119.75p 122.00p 107364
10/09/2010 120.50p 120.50p 119.00p 120.00p 40679
09/09/2010 119.50p 121.24p 118.75p 119.00p 151705
08/09/2010 117.50p 119.00p 116.25p 118.50p 67938
07/09/2010 117.00p 117.50p 116.50p 116.75p 107576
06/09/2010 117.00p 118.25p 117.00p 117.00p 48120
03/09/2010 116.75p 118.00p 115.50p 117.50p 126997
02/09/2010 114.25p 116.00p 114.25p 116.00p 60845
01/09/2010 112.00p 116.00p 110.90p 116.00p 159081
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

*Close Price adjusted for both dividends and splits