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
15/08/2023 165.80p 166.60p 164.20p 164.20p 175126
14/08/2023 167.60p 170.20p 166.00p 167.40p 219424
11/08/2023 168.60p 170.20p 167.90p 167.90p 220609
10/08/2023 169.00p 170.20p 168.60p 169.00p 127703
09/08/2023 167.60p 170.40p 167.60p 168.00p 139205
08/08/2023 167.00p 169.20p 165.00p 167.40p 102461
07/08/2023 169.60p 169.80p 169.00p 169.20p 52189
04/08/2023 169.60p 171.00p 168.80p 171.00p 103313
03/08/2023 169.00p 170.00p 168.23p 169.00p 95035
02/08/2023 170.60p 171.60p 168.80p 170.00p 109683
01/08/2023 172.40p 174.60p 172.00p 172.60p 165935
31/07/2023 172.00p 173.60p 171.40p 173.20p 294844
28/07/2023 174.00p 174.00p 171.80p 173.40p 118532
27/07/2023 172.00p 173.80p 171.20p 173.00p 87961
26/07/2023 171.80p 173.80p 170.20p 171.60p 79147
25/07/2023 171.20p 172.00p 170.00p 171.80p 90608
24/07/2023 171.00p 172.00p 170.00p 171.20p 61616
21/07/2023 171.80p 173.00p 171.33p 172.40p 198574
20/07/2023 172.20p 173.27p 171.80p 172.20p 81497
19/07/2023 170.00p 172.40p 167.80p 171.80p 303340
18/07/2023 165.20p 167.00p 164.80p 167.00p 255154
17/07/2023 165.00p 166.40p 164.20p 165.00p 134470
14/07/2023 164.40p 166.60p 162.60p 166.20p 256422
13/07/2023 164.00p 166.00p 164.00p 165.20p 114772
12/07/2023 161.00p 165.20p 159.80p 164.20p 129675
11/07/2023 160.60p 161.40p 159.40p 160.80p 76002
10/07/2023 160.60p 161.00p 159.20p 160.80p 141707
07/07/2023 159.20p 160.20p 158.55p 159.80p 177492
06/07/2023 162.20p 163.60p 158.71p 159.10p 314522
05/07/2023 164.00p 164.40p 162.40p 163.40p 87108
04/07/2023 164.80p 166.20p 164.20p 166.20p 112879
03/07/2023 166.00p 167.40p 164.20p 164.80p 90507
30/06/2023 163.20p 165.20p 163.20p 164.00p 154874
29/06/2023 164.20p 165.80p 162.00p 162.60p 122493
28/06/2023 162.80p 165.80p 161.80p 165.00p 113602
27/06/2023 162.00p 162.40p 160.14p 161.60p 378322
26/06/2023 160.00p 161.80p 159.00p 159.80p 487203
23/06/2023 161.20p 162.80p 160.00p 160.40p 114951
22/06/2023 163.60p 165.80p 161.60p 162.00p 110841
21/06/2023 167.00p 168.00p 165.20p 165.60p 257502
20/06/2023 168.00p 169.80p 167.60p 167.60p 107641
19/06/2023 170.20p 170.40p 166.00p 169.40p 241075
16/06/2023 170.80p 171.40p 169.80p 170.00p 211154
15/06/2023 169.20p 170.60p 168.60p 169.40p 479732
14/06/2023 169.80p 170.20p 168.40p 169.60p 236962
13/06/2023 168.00p 169.40p 167.40p 168.60p 219330
12/06/2023 167.00p 168.60p 166.20p 167.90p 114122
09/06/2023 166.20p 167.60p 166.20p 166.40p 61678
08/06/2023 167.60p 170.00p 166.60p 167.30p 38578
07/06/2023 167.80p 169.60p 166.80p 169.00p 93440
06/06/2023 167.40p 169.60p 167.00p 167.90p 235826
05/06/2023 166.00p 170.00p 165.80p 167.80p 86245
02/06/2023 166.60p 168.60p 165.00p 168.20p 36377
01/06/2023 164.00p 165.60p 163.40p 165.00p 614811
31/05/2023 162.80p 167.40p 162.54p 164.20p 308361
30/05/2023 163.40p 165.40p 162.20p 164.00p 211533
26/05/2023 165.00p 165.40p 163.00p 164.00p 120789
25/05/2023 164.20p 167.00p 163.40p 164.20p 149805
24/05/2023 166.00p 166.00p 163.80p 164.20p 312929
23/05/2023 168.00p 168.80p 167.40p 167.50p 153601
22/05/2023 167.80p 169.80p 166.80p 168.00p 429917
19/05/2023 167.60p 169.80p 163.20p 169.40p 158702
18/05/2023 168.00p 168.00p 166.15p 167.00p 87023
17/05/2023 165.00p 168.20p 161.60p 167.40p 127905
16/05/2023 165.20p 167.60p 165.00p 166.20p 148050
15/05/2023 169.80p 170.00p 166.20p 166.60p 62142
12/05/2023 167.00p 169.20p 166.00p 166.00p 97246
11/05/2023 166.20p 167.00p 165.80p 166.70p 44797
10/05/2023 165.20p 166.80p 164.20p 166.20p 110749
09/05/2023 166.60p 167.60p 165.20p 166.60p 199525
05/05/2023 165.80p 168.80p 164.80p 167.00p 143579
04/05/2023 167.80p 169.40p 166.00p 166.00p 172386
03/05/2023 167.80p 169.20p 167.60p 168.40p 907700
02/05/2023 167.60p 169.20p 165.82p 167.20p 227005
28/04/2023 166.20p 168.80p 165.40p 168.00p 258664
27/04/2023 165.00p 166.80p 164.20p 166.00p 152809
26/04/2023 164.80p 166.00p 163.60p 166.00p 611813
25/04/2023 165.00p 166.20p 164.20p 166.00p 195593
24/04/2023 165.80p 167.00p 164.00p 166.20p 144195
21/04/2023 163.60p 165.80p 163.60p 164.80p 1307469
20/04/2023 164.20p 167.00p 163.80p 165.00p 123265
19/04/2023 165.40p 168.40p 164.20p 165.00p 152822
18/04/2023 166.20p 168.00p 165.80p 166.20p 228467
17/04/2023 167.00p 168.80p 166.00p 167.00p 219189
14/04/2023 167.20p 168.00p 165.92p 167.10p 48206
13/04/2023 162.40p 166.00p 162.40p 166.00p 146768
12/04/2023 163.40p 164.40p 161.60p 162.80p 233294
11/04/2023 164.00p 164.40p 161.20p 162.80p 219790
06/04/2023 161.80p 163.60p 161.00p 161.20p 137210
05/04/2023 163.80p 165.80p 160.80p 161.00p 210553
04/04/2023 165.00p 165.80p 163.20p 163.40p 128837
03/04/2023 164.60p 166.80p 163.72p 165.00p 453075
31/03/2023 166.00p 166.00p 163.98p 165.40p 148076
30/03/2023 164.00p 166.00p 162.48p 166.00p 298560
29/03/2023 160.60p 162.20p 159.80p 162.20p 258281
28/03/2023 160.80p 162.40p 159.60p 160.00p 204727
27/03/2023 160.00p 161.40p 159.40p 160.80p 308156
24/03/2023 160.80p 162.60p 159.20p 159.60p 89193
23/03/2023 162.20p 163.80p 160.75p 163.00p 419938
22/03/2023 162.80p 163.60p 160.80p 162.60p 125080
21/03/2023 161.40p 165.60p 161.40p 162.80p 208374
20/03/2023 158.00p 163.20p 156.00p 161.00p 78325
17/03/2023 165.40p 166.20p 160.60p 160.60p 102015
16/03/2023 163.20p 167.20p 160.80p 163.60p 157436
15/03/2023 165.60p 171.60p 161.60p 163.40p 125729
14/03/2023 163.00p 168.40p 162.00p 166.20p 154089
13/03/2023 168.80p 172.40p 161.82p 164.00p 502917
10/03/2023 167.00p 169.91p 167.00p 168.80p 188333
09/03/2023 171.60p 175.60p 170.20p 171.80p 162762
08/03/2023 172.20p 173.20p 170.00p 171.60p 295236
07/03/2023 173.20p 174.80p 171.20p 174.20p 302052
06/03/2023 173.00p 174.60p 172.40p 173.50p 222242
03/03/2023 173.00p 174.20p 171.91p 173.40p 166961
02/03/2023 172.00p 173.00p 169.80p 172.10p 117655
01/03/2023 171.20p 173.00p 170.80p 172.00p 536268
28/02/2023 169.80p 172.00p 168.80p 171.60p 286328
27/02/2023 172.00p 174.00p 170.20p 171.40p 225990
24/02/2023 170.80p 173.80p 169.60p 170.40p 259673
23/02/2023 172.20p 173.80p 170.20p 171.20p 145078
22/02/2023 171.20p 173.20p 169.00p 171.20p 539287
21/02/2023 172.60p 175.20p 171.00p 171.40p 254354
20/02/2023 173.20p 177.00p 172.20p 173.20p 179836
17/02/2023 175.40p 175.40p 172.25p 173.00p 206181
16/02/2023 175.40p 176.80p 173.80p 174.80p 84094
15/02/2023 172.00p 175.00p 171.88p 175.00p 170189
14/02/2023 174.20p 175.80p 172.40p 172.40p 157314
13/02/2023 172.20p 174.20p 171.80p 173.40p 166679
10/02/2023 175.80p 176.20p 172.20p 172.40p 204975
09/02/2023 175.20p 177.40p 175.20p 176.10p 239530
08/02/2023 176.20p 177.83p 174.60p 174.60p 189286
07/02/2023 175.40p 180.80p 174.20p 175.00p 316082
06/02/2023 176.40p 180.80p 175.60p 175.60p 136877
03/02/2023 178.40p 179.80p 177.20p 179.00p 173411
02/02/2023 172.80p 180.40p 172.80p 178.40p 341674
01/02/2023 173.00p 174.40p 172.60p 173.40p 475701
31/01/2023 174.80p 176.80p 172.20p 172.20p 141887
30/01/2023 172.80p 175.80p 171.60p 174.80p 113617
27/01/2023 175.60p 176.00p 174.20p 174.20p 136396
26/01/2023 175.00p 177.00p 173.49p 175.20p 405298
25/01/2023 175.00p 176.60p 172.60p 174.00p 413855
24/01/2023 173.20p 176.00p 173.00p 176.00p 340104
23/01/2023 174.00p 174.80p 172.40p 173.40p 493702
20/01/2023 173.20p 175.39p 171.80p 172.20p 100160
19/01/2023 174.00p 176.40p 172.20p 172.30p 161691
18/01/2023 175.60p 179.00p 173.80p 174.60p 80616
17/01/2023 177.00p 177.25p 173.60p 175.00p 146610
16/01/2023 175.00p 177.20p 173.85p 177.00p 173057
13/01/2023 174.00p 174.80p 174.00p 174.40p 112016
12/01/2023 174.40p 174.80p 171.80p 174.80p 175510
11/01/2023 173.00p 174.00p 171.40p 172.00p 229220
10/01/2023 170.20p 171.40p 168.60p 169.80p 151024
09/01/2023 172.00p 173.60p 169.80p 171.60p 71793
06/01/2023 169.20p 172.00p 168.12p 172.00p 409711
05/01/2023 167.80p 170.40p 166.47p 170.00p 1017124
04/01/2023 166.40p 169.00p 166.40p 168.40p 2805160
03/01/2023 166.20p 169.20p 164.60p 166.60p 239276
30/12/2022 163.20p 166.40p 163.20p 165.80p 98413
29/12/2022 166.40p 167.60p 163.28p 167.60p 166013
28/12/2022 166.00p 167.40p 165.40p 166.40p 31846
23/12/2022 164.20p 166.00p 164.20p 166.00p 47944
22/12/2022 165.40p 166.80p 163.80p 163.80p 62705
21/12/2022 164.60p 166.20p 162.37p 165.80p 143912
20/12/2022 163.80p 165.00p 161.80p 161.80p 180221
19/12/2022 164.00p 165.80p 162.99p 163.20p 165288
16/12/2022 163.60p 168.00p 161.40p 168.00p 294498
15/12/2022 165.40p 166.20p 163.40p 164.40p 266295
14/12/2022 166.00p 170.00p 165.20p 166.60p 228226
13/12/2022 163.60p 170.00p 163.40p 166.00p 432606
12/12/2022 163.80p 166.20p 163.20p 164.20p 115649
09/12/2022 164.20p 168.80p 163.80p 164.90p 85598
08/12/2022 165.20p 168.40p 164.20p 164.60p 62749
07/12/2022 166.60p 170.60p 165.40p 166.80p 297031
06/12/2022 166.20p 170.40p 166.00p 167.60p 79313
05/12/2022 166.80p 170.40p 166.20p 168.40p 114660
02/12/2022 166.60p 172.00p 166.20p 168.70p 108970
01/12/2022 166.60p 171.40p 166.40p 168.20p 280853
30/11/2022 167.00p 169.80p 165.20p 165.80p 89201
29/11/2022 167.00p 167.60p 164.00p 165.40p 706668
28/11/2022 166.00p 168.60p 162.40p 168.00p 18215
25/11/2022 166.20p 168.40p 162.80p 167.00p 104799
24/11/2022 165.60p 169.20p 164.80p 167.60p 107724
23/11/2022 163.40p 167.58p 162.20p 166.40p 59582
22/11/2022 164.00p 167.80p 163.17p 166.20p 194128
21/11/2022 163.20p 166.20p 161.80p 164.70p 119704
18/11/2022 162.00p 166.40p 161.80p 165.80p 161516
17/11/2022 162.00p 166.00p 161.40p 161.80p 845218
16/11/2022 164.00p 167.58p 162.60p 163.60p 527827
15/11/2022 165.00p 166.00p 163.60p 164.80p 714180
14/11/2022 166.60p 168.80p 160.00p 160.00p 125269
11/11/2022 165.00p 167.80p 162.00p 165.80p 110577
10/11/2022 154.80p 164.00p 153.40p 163.40p 184717
09/11/2022 154.60p 156.60p 152.80p 155.80p 113274
08/11/2022 154.00p 156.20p 149.40p 156.20p 234973
07/11/2022 148.00p 156.00p 147.60p 154.40p 147210
04/11/2022 152.20p 155.40p 151.10p 155.40p 756943
03/11/2022 148.80p 151.20p 147.60p 151.20p 309626
02/11/2022 151.60p 154.20p 150.20p 150.20p 158537
01/11/2022 152.80p 155.20p 151.00p 152.00p 160816
31/10/2022 148.20p 151.06p 147.00p 150.00p 356782
28/10/2022 148.20p 150.40p 141.50p 149.60p 335100

*Close Price adjusted for both dividends and splits