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
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
27/10/2022 150.20p 152.20p 149.00p 150.70p 255988
26/10/2022 146.60p 152.20p 144.40p 151.90p 85693
25/10/2022 145.00p 149.33p 142.53p 148.20p 266333
24/10/2022 145.80p 147.00p 144.02p 146.00p 136589
21/10/2022 145.20p 148.40p 142.00p 145.40p 180703
20/10/2022 144.00p 148.80p 144.00p 148.80p 256282
19/10/2022 147.20p 152.20p 145.00p 145.20p 119215
18/10/2022 149.00p 150.20p 148.00p 148.40p 221743
17/10/2022 146.80p 149.00p 142.20p 147.90p 89063
14/10/2022 143.20p 148.80p 143.20p 143.20p 182864
13/10/2022 140.00p 145.80p 139.40p 143.00p 174341
12/10/2022 142.20p 145.20p 140.00p 141.50p 445568
11/10/2022 145.00p 150.80p 142.59p 144.00p 181355
10/10/2022 146.00p 148.00p 145.38p 146.60p 173718
07/10/2022 149.00p 152.20p 146.60p 146.60p 120761
06/10/2022 151.40p 155.80p 148.00p 152.20p 385880
05/10/2022 153.60p 155.60p 148.20p 148.20p 139796
04/10/2022 148.80p 155.54p 145.60p 154.20p 149371
03/10/2022 144.40p 148.00p 141.00p 146.80p 130494
30/09/2022 143.80p 146.00p 141.60p 145.00p 156402
29/09/2022 143.20p 145.60p 141.00p 142.40p 328851
28/09/2022 147.00p 148.40p 141.00p 148.40p 635472
27/09/2022 150.80p 151.80p 147.00p 147.80p 445323
26/09/2022 147.80p 150.40p 146.00p 149.40p 448138
23/09/2022 152.00p 153.00p 146.91p 148.80p 62678
22/09/2022 152.80p 154.60p 150.60p 151.80p 247302
21/09/2022 153.00p 156.60p 151.00p 154.00p 276556
20/09/2022 155.00p 156.00p 152.20p 152.20p 194150
19/09/2022 154.60p 156.60p 153.20p 155.60p 288561
16/09/2022 154.60p 156.60p 153.20p 155.60p 288561
15/09/2022 155.40p 157.00p 152.40p 155.60p 250698
14/09/2022 154.40p 156.01p 152.00p 154.00p 142045
13/09/2022 161.00p 161.94p 154.60p 154.60p 153323
12/09/2022 158.80p 161.00p 156.00p 160.80p 202541
09/09/2022 152.80p 158.00p 150.60p 156.80p 249844
08/09/2022 151.20p 154.20p 150.63p 153.00p 978965
07/09/2022 150.40p 153.80p 148.50p 151.40p 879349
06/09/2022 151.20p 154.00p 150.20p 151.60p 281890
05/09/2022 151.40p 154.20p 150.00p 151.00p 741096
02/09/2022 152.00p 154.40p 151.80p 153.00p 202129
01/09/2022 152.20p 157.20p 151.20p 151.70p 607904
31/08/2022 158.00p 160.80p 154.40p 156.40p 465309
30/08/2022 159.60p 161.20p 157.48p 157.60p 324248
29/08/2022 159.40p 161.80p 158.03p 158.60p 975257
26/08/2022 159.40p 161.80p 158.03p 158.60p 975257
25/08/2022 160.40p 162.00p 159.60p 159.90p 75319
24/08/2022 161.00p 164.40p 158.70p 159.20p 160217
23/08/2022 163.00p 166.00p 160.83p 163.00p 496582
22/08/2022 164.20p 167.00p 162.07p 162.40p 309062
19/08/2022 167.20p 168.20p 165.00p 166.00p 203426
18/08/2022 169.40p 171.80p 167.20p 168.00p 246660
17/08/2022 172.60p 173.00p 170.28p 170.60p 236310
16/08/2022 173.00p 174.20p 172.50p 173.00p 246437
15/08/2022 172.60p 175.40p 172.10p 173.00p 404675
12/08/2022 170.60p 175.00p 170.00p 175.00p 245899
11/08/2022 170.40p 174.40p 170.20p 171.40p 209410
10/08/2022 170.40p 173.97p 167.20p 173.00p 233267
09/08/2022 169.20p 171.40p 168.17p 169.80p 406792
08/08/2022 169.20p 172.00p 169.20p 170.00p 682118
05/08/2022 173.00p 173.00p 169.20p 169.20p 202305
04/08/2022 172.00p 174.00p 171.00p 171.00p 337656
03/08/2022 172.20p 174.00p 170.60p 170.60p 221517
02/08/2022 175.00p 177.80p 172.20p 173.00p 219933
01/08/2022 180.80p 183.00p 169.88p 177.20p 212200
29/07/2022 177.00p 180.00p 170.62p 178.40p 1276778
28/07/2022 172.20p 174.80p 171.00p 174.80p 388883
27/07/2022 168.00p 171.00p 166.84p 171.00p 231257
26/07/2022 166.00p 167.28p 165.50p 167.20p 354594
25/07/2022 165.60p 167.79p 164.60p 165.60p 100992
22/07/2022 166.20p 169.00p 162.80p 168.80p 454377
21/07/2022 161.40p 166.00p 159.50p 164.40p 222857
20/07/2022 161.40p 161.40p 158.83p 160.00p 206182
19/07/2022 155.60p 160.00p 154.07p 160.00p 224870
18/07/2022 152.20p 156.60p 153.73p 154.40p 70086
15/07/2022 152.20p 154.60p 150.00p 153.00p 266552
14/07/2022 155.00p 155.00p 149.50p 150.60p 754351
13/07/2022 154.40p 156.80p 151.80p 152.20p 151081
12/07/2022 150.40p 156.00p 150.20p 156.00p 176725
11/07/2022 149.00p 154.49p 149.00p 153.40p 135792
08/07/2022 154.60p 156.20p 152.37p 156.20p 198381
07/07/2022 151.60p 155.00p 150.80p 152.80p 112454
06/07/2022 146.20p 153.00p 146.20p 151.80p 118950
05/07/2022 148.80p 152.20p 146.35p 146.60p 170944
04/07/2022 149.40p 153.20p 149.02p 149.60p 78669
01/07/2022 145.00p 150.89p 145.00p 149.40p 241765
30/06/2022 148.00p 152.20p 145.40p 151.00p 468824
29/06/2022 150.00p 152.28p 150.00p 151.00p 204696
28/06/2022 155.60p 157.80p 152.20p 155.00p 500519
27/06/2022 154.40p 156.00p 153.00p 155.00p 340400
24/06/2022 148.60p 154.60p 147.93p 154.60p 521447
23/06/2022 146.40p 148.80p 143.60p 147.80p 478394
22/06/2022 149.00p 150.00p 144.80p 147.60p 829742
21/06/2022 149.00p 151.00p 148.00p 148.60p 1056369
20/06/2022 150.00p 154.60p 149.20p 149.20p 178826
17/06/2022 153.80p 154.70p 150.20p 150.20p 194772
16/06/2022 149.00p 156.40p 147.00p 150.00p 772264

*Close Price adjusted for both dividends and splits