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
23/09/2021 244.00p 247.00p 244.00p 247.00p 120367
22/09/2021 242.00p 247.00p 241.99p 247.00p 197472
21/09/2021 242.00p 243.00p 240.00p 242.00p 181731
20/09/2021 245.00p 245.00p 239.00p 242.00p 355447
17/09/2021 250.00p 252.00p 241.00p 241.00p 205438
16/09/2021 248.00p 249.00p 247.00p 247.00p 160059
15/09/2021 248.00p 251.00p 247.00p 247.00p 268164
14/09/2021 252.00p 252.00p 248.57p 250.00p 285866
13/09/2021 251.00p 252.00p 248.00p 250.00p 166642
10/09/2021 248.00p 251.02p 248.00p 250.00p 172268
09/09/2021 251.00p 251.80p 248.00p 248.00p 187045
08/09/2021 254.00p 254.00p 252.00p 253.00p 159080
07/09/2021 257.00p 257.00p 253.00p 253.00p 107954
06/09/2021 255.00p 257.00p 251.00p 255.00p 188025
03/09/2021 255.00p 255.00p 252.00p 254.00p 133878
02/09/2021 254.00p 255.00p 252.00p 254.00p 197644
01/09/2021 253.00p 255.00p 250.00p 253.00p 433097
31/08/2021 251.00p 251.50p 248.00p 251.00p 123016
27/08/2021 250.00p 252.00p 248.00p 250.00p 69179
26/08/2021 251.00p 252.00p 248.00p 248.50p 126944
25/08/2021 248.00p 252.00p 248.00p 250.00p 126809
24/08/2021 250.00p 252.00p 248.00p 248.00p 254954
23/08/2021 252.00p 253.00p 249.00p 250.00p 197717
20/08/2021 247.00p 251.00p 247.00p 251.00p 227560
19/08/2021 248.00p 250.22p 247.00p 248.00p 262888
18/08/2021 253.00p 253.00p 248.00p 251.00p 150845
17/08/2021 246.00p 250.00p 244.51p 249.00p 258761
16/08/2021 249.00p 250.90p 244.00p 246.00p 228425
13/08/2021 250.00p 252.00p 248.00p 250.00p 273056
12/08/2021 248.00p 250.00p 237.73p 250.00p 419204
11/08/2021 244.00p 247.00p 243.00p 244.00p 223452
10/08/2021 243.00p 245.00p 241.00p 245.00p 157498
09/08/2021 242.00p 243.00p 239.00p 243.00p 381918
06/08/2021 243.00p 243.00p 238.00p 242.00p 112972
05/08/2021 241.00p 243.00p 238.00p 242.00p 385028
04/08/2021 240.00p 241.00p 238.00p 240.00p 136944
03/08/2021 239.00p 240.00p 237.00p 239.00p 218731
02/08/2021 237.00p 240.00p 235.94p 239.00p 267249
30/07/2021 235.00p 236.00p 232.33p 236.00p 1171744
29/07/2021 235.00p 235.50p 234.00p 234.00p 134379
28/07/2021 235.00p 235.17p 234.00p 235.00p 221219
27/07/2021 235.00p 236.00p 234.00p 234.50p 199050
26/07/2021 236.00p 237.00p 234.00p 235.50p 239366
23/07/2021 237.00p 239.00p 236.00p 237.00p 603384
22/07/2021 236.00p 238.00p 234.51p 237.00p 159926
21/07/2021 234.00p 236.00p 232.00p 235.00p 221671
20/07/2021 231.00p 233.00p 228.00p 232.00p 249025
19/07/2021 238.00p 238.00p 229.00p 230.00p 418972
16/07/2021 237.00p 238.00p 235.00p 237.00p 269570
15/07/2021 236.00p 238.00p 235.00p 236.00p 381586
14/07/2021 241.00p 241.00p 237.00p 238.00p 101922
13/07/2021 236.00p 241.00p 236.00p 241.00p 214825
12/07/2021 237.00p 238.35p 236.00p 237.00p 170737
09/07/2021 237.00p 240.00p 235.51p 237.00p 246285
08/07/2021 239.00p 239.00p 234.00p 235.00p 320826
07/07/2021 235.00p 239.00p 235.00p 238.00p 500859
06/07/2021 238.00p 239.00p 236.00p 237.00p 506341
05/07/2021 238.00p 239.00p 236.48p 238.50p 277188
02/07/2021 236.00p 239.00p 235.00p 237.00p 329000
01/07/2021 234.00p 237.75p 233.36p 237.00p 154514
30/06/2021 235.00p 238.00p 233.00p 235.00p 554576
29/06/2021 238.00p 239.00p 236.00p 236.00p 460412
28/06/2021 239.00p 240.00p 235.00p 235.00p 374054
25/06/2021 240.00p 240.00p 237.00p 237.00p 492886
24/06/2021 240.00p 241.00p 238.00p 239.00p 226727
23/06/2021 237.00p 241.00p 236.00p 240.00p 236171
22/06/2021 237.00p 239.00p 236.00p 237.00p 264357
21/06/2021 237.00p 240.00p 235.02p 236.00p 379847
18/06/2021 242.00p 242.00p 236.00p 236.00p 219629
17/06/2021 239.00p 241.00p 229.04p 239.00p 216705
16/06/2021 243.00p 243.00p 238.59p 242.00p 613355
15/06/2021 241.00p 243.00p 239.00p 241.00p 265997
14/06/2021 243.00p 244.00p 240.00p 242.00p 210522
11/06/2021 241.00p 243.00p 240.00p 242.00p 175280
10/06/2021 242.00p 244.00p 240.00p 241.00p 294248
09/06/2021 242.00p 242.78p 240.00p 241.00p 214315
08/06/2021 243.00p 243.00p 241.62p 243.00p 222307
07/06/2021 242.00p 244.00p 241.00p 243.00p 311860
04/06/2021 244.00p 244.00p 240.00p 241.00p 296045
03/06/2021 243.00p 244.00p 240.00p 242.00p 933123
02/06/2021 243.00p 243.00p 241.00p 243.00p 193486
01/06/2021 242.00p 243.00p 240.00p 243.00p 274362
28/05/2021 241.00p 242.00p 239.00p 241.00p 270846
27/05/2021 240.00p 240.00p 237.00p 240.00p 302989
26/05/2021 239.00p 240.00p 238.00p 240.00p 379902
25/05/2021 239.00p 240.00p 235.00p 238.00p 209508
24/05/2021 237.00p 239.00p 235.57p 239.00p 197217
21/05/2021 234.00p 237.00p 234.00p 237.00p 142347
20/05/2021 233.00p 237.00p 232.00p 236.00p 206513
19/05/2021 235.00p 238.00p 232.00p 233.00p 498822
18/05/2021 236.00p 238.00p 235.00p 235.00p 231325
17/05/2021 235.00p 238.95p 234.00p 235.00p 281339
14/05/2021 236.00p 237.00p 234.00p 237.00p 339504
13/05/2021 234.00p 236.00p 230.00p 235.00p 341511
12/05/2021 238.00p 240.00p 236.00p 236.00p 406635
11/05/2021 240.00p 241.00p 235.00p 238.00p 1226256
10/05/2021 248.00p 248.00p 240.00p 243.00p 661609
07/05/2021 247.00p 247.00p 243.00p 247.00p 960247
06/05/2021 247.00p 247.00p 241.00p 244.00p 356498
05/05/2021 245.00p 246.00p 243.00p 244.50p 496532
04/05/2021 244.00p 247.00p 242.00p 242.00p 2025695
03/05/2021 243.00p 246.00p 242.00p 244.00p 243610
30/04/2021 243.00p 246.00p 242.00p 244.00p 243610
29/04/2021 247.00p 247.00p 242.00p 244.00p 694628
28/04/2021 247.00p 247.00p 244.00p 246.00p 582891
27/04/2021 246.00p 249.00p 244.00p 245.00p 455345
26/04/2021 245.00p 249.00p 243.00p 248.00p 372513
23/04/2021 244.00p 246.00p 244.00p 244.00p 215913
22/04/2021 244.00p 246.00p 242.51p 245.00p 564707
21/04/2021 243.00p 244.00p 240.00p 243.00p 414390
20/04/2021 245.00p 246.00p 241.50p 241.50p 429441
19/04/2021 248.00p 249.00p 245.00p 247.00p 692050
16/04/2021 247.00p 248.00p 245.96p 247.00p 463728
15/04/2021 244.00p 247.00p 244.00p 247.00p 390031
14/04/2021 243.00p 245.00p 241.00p 245.00p 1757460
13/04/2021 241.00p 243.00p 239.00p 242.00p 366723
12/04/2021 243.00p 243.00p 239.00p 240.00p 357069
09/04/2021 241.00p 243.00p 240.00p 240.50p 377038
08/04/2021 243.00p 243.00p 240.00p 242.00p 452624
07/04/2021 240.00p 242.00p 238.00p 240.00p 502109
06/04/2021 236.00p 240.00p 235.00p 239.00p 482036
02/04/2021 234.00p 236.00p 233.00p 235.00p 289559
01/04/2021 234.00p 236.00p 233.00p 235.00p 289559
31/03/2021 230.00p 234.00p 230.00p 232.00p 399704
30/03/2021 232.00p 235.00p 230.00p 234.00p 414571
29/03/2021 234.00p 234.00p 230.82p 232.00p 641419
26/03/2021 231.00p 232.00p 230.00p 232.00p 523658
25/03/2021 230.00p 232.00p 228.00p 229.00p 432411
24/03/2021 230.00p 232.00p 229.35p 231.00p 340842
23/03/2021 232.00p 232.24p 230.00p 232.00p 342966
22/03/2021 232.00p 233.00p 229.90p 232.00p 486761
19/03/2021 229.00p 232.00p 228.53p 231.00p 254957
18/03/2021 232.00p 234.00p 230.32p 232.00p 388517
17/03/2021 232.00p 234.00p 230.00p 234.00p 462798
16/03/2021 235.00p 236.00p 232.12p 234.00p 311637
15/03/2021 230.00p 234.00p 230.00p 232.00p 256716
12/03/2021 229.00p 231.00p 228.00p 230.00p 266691
11/03/2021 227.00p 232.00p 227.00p 231.00p 782750
10/03/2021 227.00p 230.00p 225.00p 225.00p 375072
09/03/2021 224.00p 228.00p 222.24p 226.00p 414376
08/03/2021 226.00p 227.22p 220.00p 221.00p 1652522
05/03/2021 228.00p 230.00p 226.00p 226.00p 434752
04/03/2021 230.00p 232.00p 228.00p 230.00p 544466
03/03/2021 236.00p 237.00p 230.00p 232.00p 387162
02/03/2021 232.00p 234.00p 229.00p 234.00p 526343
01/03/2021 229.00p 232.00p 225.00p 232.00p 558237
26/02/2021 228.00p 231.00p 223.00p 224.50p 259110
25/02/2021 233.00p 233.00p 230.00p 231.00p 300210
24/02/2021 228.00p 234.00p 228.00p 232.00p 1599287
23/02/2021 232.00p 235.00p 228.00p 230.00p 184454
22/02/2021 234.00p 234.00p 231.00p 233.00p 426863
19/02/2021 235.00p 236.00p 233.00p 235.00p 312610
18/02/2021 237.00p 238.94p 231.00p 234.00p 402248
17/02/2021 241.00p 242.00p 236.00p 236.00p 330647
16/02/2021 242.00p 242.00p 238.00p 240.00p 515685
15/02/2021 236.00p 241.00p 235.00p 240.00p 708411
12/02/2021 233.00p 235.00p 231.00p 235.00p 465991
11/02/2021 233.00p 234.00p 231.00p 233.00p 298679
10/02/2021 232.00p 234.00p 230.00p 231.50p 365002
09/02/2021 231.00p 232.26p 231.00p 232.00p 129985
08/02/2021 231.00p 233.00p 228.00p 231.00p 477962
05/02/2021 230.00p 232.00p 228.00p 231.00p 472589
04/02/2021 230.00p 232.00p 226.00p 229.00p 310150
03/02/2021 225.00p 231.00p 225.00p 229.00p 460577
02/02/2021 229.00p 229.00p 222.00p 229.00p 211766
01/02/2021 224.00p 225.00p 221.00p 223.00p 254703
29/01/2021 219.00p 222.00p 200.00p 220.00p 412013
28/01/2021 221.00p 224.00p 219.00p 221.00p 344505
27/01/2021 225.00p 229.00p 222.00p 225.00p 516584
26/01/2021 227.00p 229.00p 225.00p 225.00p 274990
25/01/2021 227.00p 229.00p 226.00p 227.00p 325299
22/01/2021 227.00p 229.43p 226.00p 228.00p 290687
21/01/2021 229.00p 229.78p 227.00p 228.00p 304418
20/01/2021 226.00p 228.00p 225.00p 226.00p 438818
19/01/2021 224.00p 228.00p 224.00p 225.00p 311129
18/01/2021 226.00p 228.00p 224.00p 227.00p 546757
15/01/2021 231.00p 231.00p 223.34p 225.00p 336106
14/01/2021 228.00p 229.50p 227.25p 228.00p 218745
13/01/2021 227.00p 229.25p 226.21p 227.50p 369980
12/01/2021 232.00p 232.00p 228.00p 230.00p 273579
11/01/2021 232.00p 232.27p 229.92p 232.00p 291890
08/01/2021 232.00p 232.63p 230.00p 231.50p 262131
07/01/2021 232.00p 232.00p 229.34p 230.00p 562546
06/01/2021 231.00p 231.00p 227.00p 229.50p 682639
05/01/2021 229.00p 229.00p 226.00p 227.00p 322607
04/01/2021 229.00p 230.00p 225.00p 225.00p 580543
31/12/2020 226.00p 227.78p 225.00p 226.00p 268749
30/12/2020 231.00p 231.00p 227.50p 227.50p 470014
29/12/2020 225.00p 231.00p 225.00p 228.50p 942211
24/12/2020 215.00p 228.26p 214.64p 225.00p 828657
23/12/2020 210.00p 214.00p 209.54p 214.00p 601608
22/12/2020 210.00p 211.00p 209.00p 210.00p 278115
21/12/2020 213.00p 213.00p 202.00p 209.00p 544862
18/12/2020 218.00p 218.00p 210.00p 210.00p 147758
17/12/2020 218.00p 218.00p 215.00p 217.00p 201127
16/12/2020 211.00p 217.00p 209.67p 216.00p 431977
15/12/2020 211.00p 211.00p 205.49p 208.00p 258336
14/12/2020 211.00p 211.00p 207.00p 209.00p 275278
11/12/2020 211.00p 212.22p 206.01p 207.00p 605972
10/12/2020 214.00p 214.50p 211.00p 213.00p 348808

*Close Price adjusted for both dividends and splits