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
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
09/12/2020 215.00p 215.00p 213.00p 213.00p 204578
08/12/2020 214.00p 215.00p 213.00p 214.00p 365936
07/12/2020 218.00p 219.54p 214.00p 216.00p 558490
04/12/2020 218.00p 218.00p 214.59p 217.00p 1034266
03/12/2020 217.00p 218.00p 215.00p 216.00p 670902
02/12/2020 213.00p 217.00p 212.28p 217.00p 401531
01/12/2020 209.00p 213.00p 208.61p 213.00p 361653
30/11/2020 206.00p 210.00p 204.13p 208.00p 319724
27/11/2020 208.00p 210.60p 204.00p 207.00p 357952
26/11/2020 213.00p 213.00p 207.00p 209.00p 409589
25/11/2020 213.00p 214.52p 210.00p 211.00p 200113
24/11/2020 212.00p 215.23p 210.00p 212.00p 485000
23/11/2020 211.00p 216.00p 208.34p 212.00p 504130
20/11/2020 210.00p 213.00p 208.76p 211.00p 237843
19/11/2020 207.00p 210.00p 205.00p 210.00p 316550
18/11/2020 210.00p 213.00p 206.80p 209.00p 323914
17/11/2020 213.00p 214.36p 205.00p 208.00p 521801
16/11/2020 210.00p 216.00p 209.44p 214.00p 413612
13/11/2020 209.00p 210.00p 207.22p 210.00p 239153
12/11/2020 211.00p 212.00p 207.00p 209.00p 246742
10/11/2020 202.00p 210.00p 200.50p 207.00p 700284
09/11/2020 190.50p 204.00p 190.00p 202.00p 1187954
06/11/2020 189.50p 189.50p 182.50p 187.50p 297380
05/11/2020 188.50p 189.00p 186.00p 187.00p 282683
04/11/2020 185.00p 195.50p 180.73p 186.50p 528058
03/11/2020 184.50p 185.00p 182.52p 185.00p 497876
02/11/2020 183.00p 183.00p 179.53p 182.00p 94381
30/10/2020 183.00p 183.25p 181.00p 182.00p 569407
29/10/2020 183.50p 184.20p 182.53p 184.00p 218215
28/10/2020 186.50p 187.25p 183.70p 185.00p 154622
27/10/2020 190.00p 191.36p 188.00p 189.00p 249211
26/10/2020 191.00p 193.40p 188.25p 188.25p 273120
23/10/2020 189.00p 190.64p 187.65p 190.50p 246486
22/10/2020 187.00p 189.50p 185.50p 188.00p 179486
21/10/2020 188.00p 189.55p 187.50p 188.50p 212207
20/10/2020 189.00p 190.50p 187.77p 190.50p 251984
19/10/2020 192.00p 192.00p 188.00p 189.00p 530931
16/10/2020 187.00p 191.00p 186.00p 190.00p 324442
15/10/2020 188.00p 188.50p 185.52p 187.50p 230455
14/10/2020 190.00p 191.48p 189.00p 190.00p 118345
13/10/2020 191.00p 191.30p 188.00p 189.00p 139059
12/10/2020 192.00p 193.00p 191.00p 191.50p 347491
09/10/2020 192.00p 192.00p 189.92p 191.00p 426296
08/10/2020 188.00p 192.00p 187.50p 191.50p 685686
07/10/2020 184.00p 188.00p 184.00p 188.00p 467610
06/10/2020 184.50p 186.00p 182.40p 185.50p 278792
05/10/2020 183.00p 183.50p 180.75p 183.00p 235260
02/10/2020 180.50p 180.50p 177.80p 179.50p 182633
01/10/2020 180.00p 186.00p 179.00p 180.50p 237712
30/09/2020 179.00p 179.44p 176.73p 179.00p 69140
29/09/2020 178.50p 179.26p 178.12p 179.00p 854194
28/09/2020 178.00p 179.12p 177.00p 179.00p 125603
25/09/2020 174.00p 176.50p 172.56p 176.50p 179623
24/09/2020 174.50p 175.00p 173.00p 174.50p 219969
23/09/2020 179.50p 181.00p 176.00p 177.50p 118398
22/09/2020 178.50p 178.50p 175.87p 177.00p 121426
21/09/2020 179.00p 179.00p 175.00p 178.00p 429095
18/09/2020 182.00p 182.65p 181.00p 181.00p 233242
17/09/2020 179.00p 183.00p 179.00p 182.00p 98013
16/09/2020 181.00p 183.14p 181.00p 181.75p 108990
15/09/2020 180.50p 183.00p 179.38p 183.00p 90892
14/09/2020 180.50p 180.50p 179.00p 180.00p 80546
11/09/2020 177.00p 180.00p 177.00p 178.75p 218162
10/09/2020 177.50p 180.00p 177.50p 180.00p 56006
09/09/2020 178.50p 181.82p 177.00p 177.50p 126231
08/09/2020 176.50p 179.00p 176.00p 179.00p 79329
07/09/2020 179.50p 179.50p 176.34p 178.00p 170998
04/09/2020 180.00p 180.00p 176.89p 178.00p 125758
03/09/2020 180.50p 183.11p 179.80p 180.00p 196008
02/09/2020 182.50p 183.25p 180.25p 181.25p 109403
01/09/2020 181.00p 182.44p 180.00p 181.00p 137568
31/08/2020 182.00p 182.18p 181.00p 181.00p 167727
28/08/2020 182.00p 182.18p 181.00p 181.00p 167727
27/08/2020 181.00p 183.00p 180.50p 182.00p 219874
26/08/2020 181.00p 182.50p 179.57p 180.75p 204686
25/08/2020 183.00p 183.00p 179.50p 182.00p 295390
24/08/2020 181.00p 182.20p 179.45p 180.50p 312995
21/08/2020 178.50p 180.50p 176.26p 180.50p 128217
20/08/2020 177.00p 179.98p 175.50p 175.50p 119678
19/08/2020 182.00p 183.00p 179.91p 182.00p 112908
18/08/2020 183.00p 183.30p 180.00p 180.50p 194409
17/08/2020 180.50p 182.25p 179.38p 182.25p 67117
14/08/2020 182.50p 184.25p 178.53p 182.00p 151991
13/08/2020 181.00p 184.64p 181.00p 182.00p 119907
12/08/2020 181.50p 185.06p 181.50p 184.25p 154557
11/08/2020 181.00p 183.50p 176.00p 183.00p 122304
10/08/2020 178.00p 180.50p 174.38p 178.50p 172249
07/08/2020 176.00p 177.78p 173.74p 177.50p 59616
06/08/2020 171.00p 175.00p 171.00p 175.00p 138174
05/08/2020 174.50p 176.00p 172.00p 176.00p 195207
04/08/2020 170.50p 174.00p 168.30p 174.00p 148003
03/08/2020 170.00p 171.50p 167.88p 171.00p 199245
31/07/2020 168.00p 170.50p 165.00p 170.50p 714254
30/07/2020 173.00p 173.00p 166.50p 168.25p 154405
29/07/2020 171.50p 177.00p 171.50p 172.00p 228510
28/07/2020 178.50p 178.50p 166.95p 175.00p 246830
27/07/2020 174.00p 175.41p 172.75p 173.50p 133354
24/07/2020 175.50p 177.11p 174.00p 174.00p 83283
23/07/2020 176.50p 182.50p 176.00p 177.50p 128847
22/07/2020 183.00p 183.00p 176.00p 180.00p 143831
21/07/2020 177.00p 180.00p 176.50p 180.00p 129341
20/07/2020 175.00p 177.25p 175.00p 177.25p 95083
17/07/2020 177.00p 179.00p 174.50p 177.00p 151860
16/07/2020 175.00p 177.50p 174.13p 177.00p 169930
15/07/2020 176.50p 179.50p 173.50p 178.00p 176848
14/07/2020 180.50p 178.00p 173.30p 174.50p 125295
13/07/2020 180.50p 180.50p 175.00p 178.00p 166396
10/07/2020 178.50p 178.50p 174.50p 177.25p 141543
09/07/2020 179.00p 179.00p 175.50p 178.50p 120834
08/07/2020 182.00p 182.00p 178.00p 179.50p 233941
07/07/2020 188.00p 184.00p 181.52p 182.75p 189151
06/07/2020 188.00p 188.00p 182.00p 185.00p 367082
03/07/2020 183.00p 183.50p 180.30p 182.00p 285780
02/07/2020 181.50p 182.00p 180.52p 182.00p 156277
01/07/2020 182.00p 184.00p 178.00p 179.00p 431680
30/06/2020 181.00p 183.00p 178.68p 181.50p 156285
29/06/2020 183.50p 183.50p 179.04p 183.50p 202627
26/06/2020 184.00p 184.00p 180.33p 183.00p 212488

*Close Price adjusted for both dividends and splits