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
18/01/2022 215.00p 217.00p 210.37p 211.00p 496716
17/01/2022 220.00p 222.00p 215.00p 217.00p 631279
14/01/2022 225.00p 225.00p 217.00p 218.00p 363853
13/01/2022 228.00p 228.00p 224.00p 224.00p 130735
12/01/2022 227.00p 229.00p 226.00p 227.00p 259585
10/01/2022 234.00p 237.00p 226.00p 228.00p 311947
07/01/2022 235.00p 236.00p 233.00p 234.00p 102656
06/01/2022 238.00p 241.00p 233.00p 236.00p 204424
05/01/2022 242.00p 245.00p 240.00p 240.00p 167778
04/01/2022 243.00p 245.00p 242.00p 243.00p 193608
03/01/2022 242.00p 244.00p 240.00p 242.00p 43175
31/12/2021 242.00p 244.00p 240.00p 242.00p 43175
30/12/2021 242.00p 245.00p 241.00p 241.00p 95220
29/12/2021 242.00p 246.00p 240.00p 245.00p 160449
28/12/2021 240.00p 241.00p 237.28p 241.00p 24131
27/12/2021 240.00p 241.00p 237.28p 241.00p 24131
24/12/2021 240.00p 241.00p 237.28p 241.00p 24131
23/12/2021 237.00p 241.00p 237.00p 237.00p 261186
22/12/2021 235.00p 238.00p 232.00p 236.00p 403284
21/12/2021 234.00p 235.00p 231.00p 235.00p 99420
20/12/2021 230.00p 232.00p 228.32p 231.00p 201649
17/12/2021 237.00p 237.00p 230.16p 233.00p 165031
16/12/2021 237.00p 237.00p 232.00p 234.00p 91957
15/12/2021 236.00p 236.00p 229.00p 230.00p 188215
14/12/2021 239.00p 239.00p 231.00p 232.00p 150198
13/12/2021 235.00p 237.63p 233.41p 235.00p 207261
10/12/2021 238.00p 238.00p 234.00p 234.00p 121119
09/12/2021 239.00p 242.00p 236.00p 239.00p 489547
08/12/2021 243.00p 243.00p 237.00p 237.00p 213576
07/12/2021 241.00p 242.00p 238.00p 239.00p 135991
06/12/2021 238.00p 238.27p 233.00p 237.00p 209428
03/12/2021 235.00p 238.00p 231.00p 231.00p 80824
02/12/2021 233.00p 237.00p 233.00p 236.00p 76832
01/12/2021 237.00p 238.00p 234.00p 236.00p 81351
30/11/2021 233.00p 238.00p 230.00p 236.00p 143907
29/11/2021 237.00p 237.00p 233.00p 236.00p 67839
26/11/2021 232.00p 238.00p 231.32p 232.00p 205037
25/11/2021 241.00p 241.00p 238.00p 240.00p 110561
24/11/2021 238.00p 240.00p 235.00p 240.00p 230995
23/11/2021 238.00p 240.50p 236.99p 237.00p 117039
22/11/2021 241.00p 243.52p 239.00p 241.00p 109421
19/11/2021 241.00p 243.00p 237.00p 243.00p 202682
18/11/2021 239.00p 241.00p 238.00p 239.00p 84917
17/11/2021 237.00p 241.00p 237.00p 241.00p 140070
16/11/2021 238.00p 241.70p 237.00p 239.00p 365150
15/11/2021 238.00p 240.00p 236.30p 238.00p 432051
12/11/2021 236.00p 238.00p 233.00p 233.00p 187381
11/11/2021 234.00p 237.00p 232.00p 235.00p 279523
10/11/2021 232.00p 235.00p 231.00p 235.00p 158761
09/11/2021 234.00p 235.00p 231.00p 233.00p 170669
08/11/2021 233.00p 236.00p 232.00p 233.00p 258099
05/11/2021 236.00p 237.00p 232.00p 232.00p 181908
04/11/2021 232.00p 235.00p 231.00p 235.00p 235665
03/11/2021 231.00p 232.00p 228.84p 229.00p 206115
02/11/2021 229.00p 231.00p 227.00p 231.00p 351993
01/11/2021 231.00p 231.00p 227.00p 230.00p 279567
29/10/2021 226.00p 230.00p 226.00p 228.00p 141787
28/10/2021 229.00p 232.00p 226.75p 229.00p 262856
27/10/2021 230.00p 232.00p 226.38p 230.00p 375237
26/10/2021 229.00p 231.00p 226.00p 231.00p 315269
25/10/2021 225.00p 228.00p 225.00p 228.00p 372931
22/10/2021 226.00p 227.00p 223.00p 225.00p 131237
21/10/2021 227.00p 227.00p 224.32p 225.00p 130099
20/10/2021 226.00p 227.00p 223.45p 225.00p 209488
19/10/2021 225.00p 227.00p 224.00p 224.00p 144236
18/10/2021 226.00p 227.00p 223.80p 226.00p 271663
15/10/2021 227.00p 227.00p 223.30p 226.00p 234559
14/10/2021 225.00p 227.00p 223.34p 224.00p 350447
13/10/2021 219.00p 225.33p 219.00p 223.00p 209699
12/10/2021 223.00p 223.00p 218.10p 222.00p 317840
11/10/2021 225.00p 225.00p 220.62p 221.00p 306647
08/10/2021 225.00p 227.00p 221.00p 222.00p 141129
07/10/2021 227.00p 227.00p 222.00p 224.00p 204268
06/10/2021 227.00p 227.00p 219.37p 222.00p 355117
05/10/2021 230.00p 230.00p 225.00p 230.00p 117831
04/10/2021 229.00p 230.00p 225.00p 225.00p 243544
01/10/2021 232.00p 232.00p 228.00p 229.00p 219751
30/09/2021 238.00p 238.00p 232.00p 233.00p 175304
29/09/2021 237.00p 237.00p 234.00p 234.00p 148250
28/09/2021 240.00p 240.32p 233.00p 233.00p 297333
27/09/2021 246.00p 247.14p 240.00p 240.50p 204793
24/09/2021 244.00p 245.00p 242.37p 243.00p 143332
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

*Close Price adjusted for both dividends and splits