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
27/10/2022 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
15/06/2022 150.20p 153.80p 150.20p 152.60p 373729
14/06/2022 152.00p 155.00p 150.20p 150.20p 792367
13/06/2022 153.20p 156.40p 150.00p 154.40p 716213
10/06/2022 159.60p 161.40p 154.80p 157.00p 442749
09/06/2022 159.00p 161.20p 158.07p 160.80p 1165363
08/06/2022 161.20p 164.80p 160.00p 160.40p 332355
07/06/2022 161.00p 164.80p 160.80p 164.60p 419848
06/06/2022 160.40p 164.80p 160.40p 163.00p 245125
01/06/2022 161.60p 164.60p 161.00p 161.80p 283964
31/05/2022 161.60p 164.00p 160.80p 163.00p 327739
30/05/2022 162.20p 164.20p 160.20p 162.60p 258112
27/05/2022 161.80p 162.20p 158.84p 161.00p 190124
26/05/2022 159.60p 160.80p 154.93p 160.60p 673380
25/05/2022 161.00p 161.80p 156.00p 157.00p 278202
24/05/2022 160.80p 160.80p 155.84p 157.80p 813656
23/05/2022 157.40p 161.80p 157.00p 159.20p 479646
20/05/2022 157.20p 161.00p 156.00p 156.80p 345231
19/05/2022 159.60p 160.40p 152.00p 154.60p 325955
18/05/2022 165.00p 165.00p 160.00p 160.60p 458236
17/05/2022 162.80p 163.20p 161.00p 162.00p 645677
16/05/2022 162.00p 163.00p 158.20p 161.80p 215159
13/05/2022 156.20p 161.80p 155.00p 161.40p 318160
12/05/2022 155.60p 157.00p 152.00p 156.40p 944215
11/05/2022 157.40p 158.40p 155.72p 157.60p 242716
10/05/2022 157.00p 159.80p 156.20p 156.80p 234575
09/05/2022 159.00p 162.80p 155.30p 156.80p 247542
06/05/2022 166.20p 168.60p 158.50p 162.60p 397489
05/05/2022 171.20p 172.60p 164.80p 166.00p 1019776
04/05/2022 173.80p 175.20p 166.26p 166.40p 1253891
03/05/2022 174.00p 175.60p 172.19p 172.60p 301710
02/05/2022 175.60p 176.20p 173.80p 174.20p 399531
29/04/2022 175.60p 176.20p 173.80p 174.20p 399531
28/04/2022 173.00p 176.40p 172.58p 173.20p 625532
27/04/2022 178.60p 178.60p 171.80p 171.80p 469418
26/04/2022 177.40p 179.80p 177.00p 176.60p 524228
25/04/2022 177.40p 178.60p 174.60p 176.60p 299156
22/04/2022 180.00p 181.60p 179.40p 179.40p 397574
21/04/2022 181.00p 183.20p 180.20p 183.00p 408402
20/04/2022 181.60p 182.80p 179.50p 182.00p 405255
19/04/2022 182.80p 182.80p 179.20p 180.80p 261521
18/04/2022 181.80p 184.20p 181.80p 184.00p 108605
15/04/2022 181.80p 184.20p 181.80p 184.00p 108605
14/04/2022 181.80p 184.20p 181.80p 184.00p 108605
13/04/2022 182.40p 186.60p 181.48p 181.80p 167148
12/04/2022 184.20p 184.20p 181.18p 183.50p 195520
11/04/2022 188.40p 188.40p 183.00p 184.60p 267499
08/04/2022 186.20p 188.00p 184.80p 184.80p 426921
07/04/2022 185.00p 186.80p 184.20p 184.40p 306695
06/04/2022 190.00p 190.00p 184.39p 185.20p 329939
05/04/2022 184.40p 188.20p 181.00p 186.60p 549449
04/04/2022 189.60p 189.60p 184.45p 186.60p 424380
01/04/2022 189.00p 189.40p 183.60p 183.60p 178057
31/03/2022 190.00p 190.00p 183.50p 186.50p 379319
30/03/2022 191.00p 191.00p 185.50p 186.00p 666030
29/03/2022 188.00p 190.00p 185.34p 190.00p 185104
28/03/2022 187.50p 187.50p 182.63p 185.00p 312358
25/03/2022 184.00p 185.50p 182.50p 183.00p 360614
24/03/2022 186.50p 188.00p 182.00p 183.50p 178396
23/03/2022 191.00p 191.00p 183.75p 187.00p 122962
22/03/2022 188.00p 189.50p 186.00p 188.00p 439487
21/03/2022 186.00p 187.50p 185.10p 187.50p 110805
18/03/2022 186.50p 187.00p 184.00p 185.00p 269726
17/03/2022 180.50p 187.79p 180.50p 184.50p 143037
16/03/2022 179.50p 185.00p 178.50p 184.00p 161592
15/03/2022 181.00p 181.00p 174.94p 176.50p 394624
14/03/2022 179.00p 179.50p 174.70p 178.00p 352274
11/03/2022 173.50p 179.00p 173.50p 175.50p 371529
10/03/2022 175.00p 176.00p 173.00p 175.00p 246623
09/03/2022 170.00p 175.00p 169.50p 175.00p 176067
08/03/2022 165.00p 169.50p 165.00p 168.00p 958268
07/03/2022 170.00p 172.50p 161.93p 166.50p 938949
04/03/2022 182.50p 182.50p 170.00p 174.00p 1270122
03/03/2022 188.00p 189.00p 182.00p 183.50p 834231
02/03/2022 187.50p 189.50p 183.00p 189.50p 417891
01/03/2022 193.50p 195.50p 186.00p 186.00p 165410
28/02/2022 187.00p 194.00p 184.90p 191.50p 246337
25/02/2022 184.50p 191.00p 183.50p 191.00p 243431
24/02/2022 181.50p 184.50p 180.50p 183.00p 567547
23/02/2022 187.50p 191.50p 187.50p 189.00p 363359
22/02/2022 188.50p 191.50p 186.50p 188.00p 306931
21/02/2022 198.00p 198.50p 190.23p 193.50p 170907
18/02/2022 196.00p 198.50p 194.55p 195.00p 504169
17/02/2022 200.00p 201.00p 197.50p 198.00p 182314
16/02/2022 202.00p 202.00p 198.00p 202.00p 289359
15/02/2022 198.50p 202.00p 196.00p 200.00p 141893
14/02/2022 201.00p 201.00p 194.42p 197.50p 214666
11/02/2022 204.00p 205.00p 201.00p 202.00p 403410
10/02/2022 207.00p 207.00p 202.01p 206.00p 169044
09/02/2022 205.00p 207.00p 203.00p 204.00p 120292
08/02/2022 207.00p 207.00p 201.00p 201.00p 174810
07/02/2022 203.00p 206.00p 203.00p 203.00p 114464
04/02/2022 209.00p 209.00p 201.52p 203.00p 266196
03/02/2022 208.00p 209.00p 204.00p 205.00p 622431
02/02/2022 210.00p 212.00p 208.00p 210.00p 323481
01/02/2022 204.00p 210.00p 204.00p 208.00p 373702
31/01/2022 203.00p 204.00p 200.00p 203.50p 344418
28/01/2022 201.00p 204.00p 197.38p 199.00p 295757
27/01/2022 200.00p 205.00p 198.00p 205.00p 234937
26/01/2022 201.00p 204.50p 199.32p 204.00p 205835
25/01/2022 199.50p 201.00p 197.50p 200.00p 183541
24/01/2022 208.00p 208.00p 195.00p 196.00p 1258698
21/01/2022 209.00p 210.94p 207.00p 208.00p 444254
20/01/2022 212.00p 213.00p 210.00p 213.00p 351123
19/01/2022 209.00p 212.00p 206.50p 210.00p 805361

*Close Price adjusted for both dividends and splits