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
25/06/2020 180.00p 183.00p 177.20p 181.00p 188983
24/06/2020 184.50p 184.50p 178.50p 178.50p 687787
23/06/2020 183.00p 184.50p 181.00p 184.50p 131971
22/06/2020 182.50p 183.00p 180.46p 182.50p 254628
19/06/2020 184.50p 184.50p 180.00p 180.00p 264086
18/06/2020 182.00p 182.50p 179.70p 182.00p 102735
17/06/2020 182.00p 182.00p 180.52p 181.50p 217008
16/06/2020 178.00p 182.00p 175.50p 181.00p 361381
15/06/2020 173.00p 178.00p 167.27p 175.50p 264712
11/06/2020 177.50p 177.50p 171.04p 174.00p 317538
10/06/2020 187.50p 187.50p 177.00p 179.50p 207204
09/06/2020 189.00p 189.00p 180.84p 184.00p 165799
08/06/2020 187.50p 189.50p 185.26p 187.00p 263655
05/06/2020 186.00p 190.00p 183.75p 189.50p 218412
04/06/2020 184.00p 186.50p 181.00p 181.00p 262409
03/06/2020 183.50p 184.00p 179.16p 184.00p 237847
02/06/2020 180.00p 182.00p 176.80p 181.00p 360031
01/06/2020 181.00p 181.29p 176.00p 180.50p 182057
29/05/2020 178.50p 177.25p 173.95p 175.00p 284078
28/05/2020 178.50p 179.00p 175.50p 177.75p 180790
27/05/2020 178.50p 178.50p 173.58p 178.50p 302398
26/05/2020 177.00p 177.65p 173.09p 175.50p 142822
25/05/2020 169.00p 169.00p 162.50p 169.00p 156770
22/05/2020 169.00p 169.00p 162.50p 169.00p 156770
21/05/2020 168.00p 170.50p 166.50p 168.00p 193278
20/05/2020 171.50p 171.50p 166.70p 171.50p 253778
19/05/2020 172.50p 172.50p 166.56p 172.00p 115040
18/05/2020 170.00p 170.00p 167.00p 170.00p 362843
15/05/2020 159.50p 165.50p 157.12p 165.50p 183182
14/05/2020 157.50p 163.96p 154.50p 156.00p 193485
13/05/2020 167.00p 167.00p 160.50p 166.50p 112752
12/05/2020 166.00p 167.50p 163.00p 167.50p 273350
11/05/2020 165.50p 166.50p 163.31p 166.00p 424239
08/05/2020 164.50p 165.00p 160.59p 164.00p 325903
07/05/2020 164.50p 165.00p 160.59p 164.00p 325903
06/05/2020 160.50p 164.00p 160.39p 163.50p 235638
05/05/2020 162.00p 163.00p 159.00p 162.00p 222694
04/05/2020 153.00p 159.50p 152.50p 159.00p 229988
01/05/2020 157.00p 158.42p 155.78p 156.00p 199533
30/04/2020 163.00p 167.69p 159.00p 161.50p 192529
29/04/2020 165.00p 168.50p 159.15p 168.50p 296003
28/04/2020 155.50p 161.00p 155.50p 161.00p 306437
27/04/2020 160.00p 161.35p 157.00p 157.00p 419750
24/04/2020 155.00p 157.00p 153.54p 157.00p 95880
23/04/2020 157.50p 158.00p 152.00p 158.00p 114055
22/04/2020 157.50p 157.50p 149.85p 156.00p 147861
21/04/2020 154.00p 156.00p 153.25p 153.25p 76869
20/04/2020 159.50p 160.00p 152.26p 156.75p 144611
17/04/2020 161.50p 161.50p 154.88p 157.50p 211294
16/04/2020 152.50p 153.00p 144.49p 151.00p 134230
15/04/2020 152.00p 155.96p 150.61p 153.00p 126287
14/04/2020 161.00p 162.80p 155.50p 156.50p 292356
09/04/2020 155.50p 161.00p 151.37p 156.50p 264673
08/04/2020 155.00p 155.00p 148.00p 151.00p 954043
07/04/2020 153.00p 159.18p 147.21p 154.00p 450346
06/04/2020 143.00p 148.00p 137.50p 142.50p 647507
03/04/2020 134.50p 141.50p 133.50p 135.50p 155445
02/04/2020 139.50p 146.00p 136.17p 137.50p 236982
01/04/2020 141.00p 148.23p 136.10p 143.00p 189007
31/03/2020 147.00p 151.50p 145.00p 150.00p 540331
30/03/2020 148.00p 150.41p 142.50p 147.50p 199579
27/03/2020 148.00p 150.00p 143.05p 148.00p 215520
26/03/2020 140.00p 152.00p 130.01p 152.00p 418202
25/03/2020 138.50p 143.00p 134.63p 143.00p 248409
24/03/2020 126.00p 130.00p 121.00p 130.00p 264663
23/03/2020 121.50p 127.33p 112.34p 116.00p 337020
20/03/2020 125.50p 138.50p 125.43p 129.00p 350282
19/03/2020 117.50p 122.50p 111.00p 122.50p 208390
18/03/2020 128.50p 132.50p 114.35p 118.00p 410494
17/03/2020 142.50p 143.50p 130.00p 132.50p 408037
16/03/2020 152.50p 152.50p 126.00p 136.50p 623258
13/03/2020 156.50p 158.50p 152.00p 158.50p 268518
12/03/2020 160.00p 160.00p 144.09p 155.00p 409238
11/03/2020 173.00p 173.50p 167.83p 168.00p 166110
10/03/2020 169.50p 173.98p 169.50p 172.00p 196812
09/03/2020 155.00p 170.00p 153.50p 167.00p 197283
06/03/2020 176.00p 178.33p 172.23p 173.25p 180800
05/03/2020 187.50p 190.09p 179.00p 179.00p 157336
04/03/2020 187.00p 189.25p 185.58p 187.00p 143039
03/03/2020 186.50p 189.50p 182.69p 186.25p 326315
02/03/2020 187.00p 187.50p 180.00p 181.00p 328658
28/02/2020 176.50p 182.50p 172.04p 182.50p 605838
27/02/2020 186.00p 186.00p 181.00p 183.00p 572443
26/02/2020 189.00p 189.50p 185.00p 189.50p 343283
25/02/2020 193.00p 195.50p 190.00p 190.00p 174532
24/02/2020 196.00p 197.25p 191.00p 193.25p 264905
21/02/2020 199.00p 200.42p 198.58p 199.50p 96849
20/02/2020 201.00p 202.25p 200.90p 201.00p 197410
19/02/2020 202.00p 202.00p 200.01p 202.00p 179758
18/02/2020 201.00p 201.50p 199.00p 201.00p 103506
17/02/2020 202.00p 202.67p 200.50p 202.00p 98914
14/02/2020 199.00p 201.00p 198.61p 201.00p 158432
13/02/2020 199.50p 200.98p 198.46p 200.00p 171294
12/02/2020 203.00p 203.00p 200.00p 201.00p 400005
11/02/2020 201.00p 202.33p 200.00p 200.00p 392288
10/02/2020 200.00p 201.22p 199.02p 201.00p 187666
07/02/2020 200.00p 201.50p 198.50p 199.00p 251299
06/02/2020 203.00p 203.00p 200.00p 202.00p 129930
05/02/2020 203.00p 203.00p 200.00p 202.00p 101976
04/02/2020 202.00p 202.00p 200.00p 201.00p 258748
03/02/2020 198.50p 199.98p 196.00p 198.50p 240309
31/01/2020 198.00p 199.20p 195.50p 197.00p 227629
30/01/2020 198.50p 199.00p 197.35p 198.50p 136625
29/01/2020 198.50p 200.00p 197.82p 199.00p 411205
28/01/2020 198.00p 199.00p 196.72p 199.00p 203808
27/01/2020 199.00p 199.00p 196.22p 198.00p 351428
24/01/2020 199.50p 202.00p 199.30p 201.00p 130196
23/01/2020 199.00p 200.23p 197.00p 199.50p 310708
22/01/2020 200.00p 201.03p 199.00p 201.00p 215127
21/01/2020 201.00p 202.00p 199.65p 202.00p 135297
20/01/2020 203.00p 203.00p 200.25p 201.50p 377124
17/01/2020 201.00p 204.00p 199.28p 202.00p 262350
16/01/2020 201.00p 201.00p 198.00p 200.00p 119773
15/01/2020 198.50p 201.00p 198.00p 199.00p 289104
14/01/2020 201.00p 201.00p 198.00p 200.00p 243650
13/01/2020 203.00p 203.00p 198.24p 200.00p 344424
10/01/2020 201.00p 203.91p 201.00p 202.00p 82637
09/01/2020 203.00p 204.00p 201.00p 202.00p 320313
08/01/2020 201.00p 202.00p 199.50p 201.00p 168040
07/01/2020 203.00p 203.00p 200.00p 201.00p 146991
06/01/2020 201.00p 202.81p 200.00p 200.00p 334899
03/01/2020 205.00p 206.24p 202.02p 204.00p 392455
02/01/2020 206.00p 206.34p 204.21p 206.00p 248903
31/12/2019 203.00p 204.64p 202.41p 204.00p 64888
30/12/2019 203.00p 204.89p 202.00p 203.00p 437112
27/12/2019 204.00p 204.95p 202.04p 203.50p 180041
24/12/2019 203.00p 206.16p 203.00p 203.00p 111358
23/12/2019 201.00p 202.00p 198.50p 201.00p 338567
20/12/2019 198.00p 201.00p 198.00p 200.00p 388946
19/12/2019 198.50p 200.00p 198.02p 199.50p 534405
18/12/2019 201.00p 201.00p 198.60p 199.25p 361480
17/12/2019 200.00p 202.64p 198.00p 200.00p 427724
16/12/2019 195.00p 201.65p 194.50p 199.50p 1176340
13/12/2019 191.00p 201.83p 190.19p 194.50p 1473797
12/12/2019 185.50p 187.17p 184.04p 187.00p 192665
11/12/2019 185.50p 186.20p 184.00p 185.50p 375624
10/12/2019 185.50p 186.85p 185.00p 185.50p 294810
09/12/2019 187.00p 187.50p 185.80p 186.00p 204387
06/12/2019 186.50p 187.00p 184.81p 187.00p 247692
05/12/2019 186.50p 186.54p 185.00p 186.00p 283154
04/12/2019 184.00p 186.00p 183.00p 184.50p 202130
03/12/2019 184.50p 185.50p 182.51p 182.75p 245354
02/12/2019 186.00p 186.50p 184.74p 185.50p 477936
29/11/2019 186.00p 186.69p 184.42p 185.25p 304071
28/11/2019 185.00p 185.75p 184.00p 185.00p 454178
27/11/2019 184.00p 186.00p 184.00p 185.00p 349586
26/11/2019 184.00p 185.50p 183.24p 184.50p 194309
25/11/2019 182.00p 183.24p 181.73p 182.50p 473692
22/11/2019 182.00p 182.69p 181.00p 181.00p 126852
21/11/2019 182.50p 182.48p 180.00p 180.75p 127072
20/11/2019 182.50p 183.00p 180.50p 182.25p 126840
19/11/2019 181.50p 183.18p 180.00p 182.00p 518355
18/11/2019 180.50p 180.64p 179.50p 180.50p 79732
15/11/2019 181.50p 181.50p 178.63p 179.50p 173856
14/11/2019 179.00p 179.91p 178.50p 178.50p 166784
13/11/2019 180.00p 180.50p 179.00p 179.50p 359357
12/11/2019 181.00p 181.50p 180.63p 181.00p 580890
11/11/2019 181.00p 181.00p 179.80p 181.00p 526219
08/11/2019 181.00p 181.59p 180.24p 181.00p 94691
07/11/2019 180.00p 181.50p 179.00p 181.50p 477879
06/11/2019 178.50p 179.50p 178.09p 179.50p 442307
05/11/2019 176.50p 178.95p 175.98p 178.50p 189939
04/11/2019 174.00p 177.00p 173.83p 177.00p 443961
01/11/2019 173.00p 173.79p 172.76p 173.50p 254384
31/10/2019 173.00p 173.00p 171.52p 172.50p 184436
30/10/2019 172.50p 172.72p 171.00p 172.00p 61291
29/10/2019 172.50p 172.83p 171.36p 172.50p 100593
28/10/2019 171.00p 172.72p 171.00p 171.00p 179939
25/10/2019 171.00p 172.22p 171.00p 172.00p 107633
24/10/2019 171.50p 172.50p 170.00p 172.00p 4280845
23/10/2019 171.50p 171.60p 171.00p 171.00p 286789
22/10/2019 171.13p 171.41p 170.77p 171.25p 199262
21/10/2019 170.50p 171.18p 170.50p 170.50p 513899
18/10/2019 170.00p 171.21p 170.00p 170.50p 543281
17/10/2019 171.12p 171.97p 170.00p 171.25p 568479
16/10/2019 170.68p 171.00p 170.02p 171.00p 91633
15/10/2019 171.00p 171.80p 170.50p 170.50p 596135
14/10/2019 171.00p 171.33p 170.00p 170.50p 322622
11/10/2019 168.50p 171.40p 168.00p 170.00p 4911012
10/10/2019 170.50p 170.50p 168.63p 169.00p 153267
09/10/2019 170.50p 171.55p 170.50p 170.50p 45538
08/10/2019 172.50p 172.75p 170.50p 170.50p 127168
07/10/2019 172.00p 172.77p 171.83p 172.00p 92512
04/10/2019 172.00p 173.50p 170.50p 173.50p 85186
03/10/2019 173.00p 173.28p 170.00p 172.00p 193828
02/10/2019 176.50p 176.81p 172.39p 173.50p 301732
01/10/2019 178.00p 178.33p 177.25p 177.25p 1372897
30/09/2019 178.00p 178.38p 177.00p 177.00p 471716
27/09/2019 178.00p 179.02p 177.50p 177.50p 173809
26/09/2019 177.00p 179.45p 176.68p 177.00p 152480
25/09/2019 178.00p 178.20p 176.50p 176.50p 53318
24/09/2019 178.50p 179.24p 178.00p 178.00p 204268
23/09/2019 179.00p 180.25p 178.38p 179.00p 168328
20/09/2019 180.00p 181.00p 178.50p 178.50p 282183
19/09/2019 180.00p 180.75p 180.00p 180.00p 153565
18/09/2019 182.00p 182.00p 179.50p 180.00p 75240
17/09/2019 181.50p 181.50p 179.50p 179.50p 72438
16/09/2019 181.50p 182.50p 180.50p 181.50p 140269
13/09/2019 180.00p 182.50p 180.00p 182.50p 238725
12/09/2019 181.00p 182.18p 180.00p 180.00p 102151

*Close Price adjusted for both dividends and splits