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
11/09/2019 177.50p 182.00p 177.50p 182.00p 226793
10/09/2019 175.50p 178.00p 175.50p 178.00p 70150
09/09/2019 178.00p 178.00p 176.50p 176.50p 82877
06/09/2019 177.00p 177.50p 176.40p 177.50p 97934
05/09/2019 176.50p 177.85p 175.50p 177.00p 202612
04/09/2019 176.00p 177.07p 174.72p 176.50p 633605
03/09/2019 175.50p 175.98p 174.27p 175.50p 184693
02/09/2019 174.50p 176.00p 173.38p 173.50p 60763
30/08/2019 173.17p 174.26p 173.17p 173.75p 35437
29/08/2019 172.70p 173.54p 172.22p 173.25p 339396
28/08/2019 173.00p 174.04p 172.09p 172.50p 89769
27/08/2019 174.69p 174.69p 173.09p 173.75p 72321
23/08/2019 176.50p 176.50p 173.00p 173.00p 139407
22/08/2019 175.67p 175.67p 174.50p 175.25p 49514
21/08/2019 175.39p 176.25p 174.81p 175.75p 410452
20/08/2019 174.50p 175.67p 174.00p 174.00p 40106
19/08/2019 177.00p 177.00p 174.00p 174.00p 44476
16/08/2019 173.50p 175.00p 170.37p 173.00p 141343
15/08/2019 175.00p 175.82p 168.72p 171.00p 248299
14/08/2019 178.00p 179.11p 175.82p 176.50p 92410
13/08/2019 179.00p 179.00p 177.67p 178.25p 493603
12/08/2019 179.00p 179.50p 177.50p 177.50p 160730
09/08/2019 179.00p 179.00p 177.98p 179.00p 58531
08/08/2019 178.50p 179.00p 177.44p 179.00p 268227
07/08/2019 177.50p 178.00p 176.68p 178.00p 201050
06/08/2019 177.00p 178.00p 176.68p 177.00p 145710
05/08/2019 180.00p 180.70p 177.51p 179.00p 116152
02/08/2019 184.50p 184.62p 182.02p 182.50p 315065
01/08/2019 187.50p 188.00p 185.50p 187.00p 78528
31/07/2019 188.00p 189.00p 187.50p 187.50p 189847
30/07/2019 188.50p 190.50p 188.02p 190.50p 186115
29/07/2019 188.50p 190.00p 186.72p 190.00p 199280
26/07/2019 187.00p 188.50p 187.00p 188.50p 128208
25/07/2019 187.00p 188.00p 187.00p 187.00p 204992
24/07/2019 188.00p 188.49p 187.00p 187.00p 83275
23/07/2019 187.50p 188.63p 187.50p 188.00p 149021
22/07/2019 187.00p 187.80p 187.00p 187.00p 88635
19/07/2019 187.00p 188.80p 187.00p 187.50p 110402
18/07/2019 187.00p 188.00p 187.00p 188.00p 87557
17/07/2019 188.39p 188.39p 187.22p 187.75p 158318
16/07/2019 189.00p 189.00p 187.00p 188.00p 165779
15/07/2019 187.00p 187.71p 187.00p 187.00p 62769
12/07/2019 187.00p 188.50p 187.00p 187.50p 133866
11/07/2019 188.00p 189.98p 187.26p 188.00p 159392
10/07/2019 191.50p 191.50p 190.00p 191.00p 310975
09/07/2019 191.00p 191.98p 190.53p 191.00p 126092
08/07/2019 192.50p 192.50p 191.30p 192.50p 164511
05/07/2019 192.50p 193.25p 191.00p 191.75p 192680
04/07/2019 193.00p 193.50p 191.58p 193.50p 288667
03/07/2019 192.00p 192.73p 191.29p 192.25p 654440
02/07/2019 191.67p 191.74p 190.33p 191.25p 258780
01/07/2019 191.50p 191.50p 189.90p 191.50p 64010
28/06/2019 188.50p 190.50p 188.50p 189.00p 113108
27/06/2019 189.00p 190.50p 188.82p 190.50p 119976
26/06/2019 189.50p 190.25p 188.40p 189.50p 263369
25/06/2019 189.32p 189.32p 188.24p 189.00p 241580
24/06/2019 188.00p 189.67p 188.00p 188.00p 175133
21/06/2019 188.50p 189.83p 188.00p 189.50p 96842
20/06/2019 188.50p 190.50p 188.50p 189.50p 193611
19/06/2019 188.00p 188.80p 186.93p 188.00p 213108
18/06/2019 186.56p 188.32p 186.43p 188.00p 113651
17/06/2019 186.00p 187.78p 186.00p 186.00p 143051
14/06/2019 187.00p 187.33p 186.50p 186.50p 92660
13/06/2019 188.00p 188.00p 186.50p 187.50p 101031
12/06/2019 187.00p 187.65p 186.29p 187.50p 199924
11/06/2019 187.00p 187.25p 185.50p 187.25p 103182
10/06/2019 187.00p 187.00p 186.00p 186.00p 22176
07/06/2019 185.00p 186.13p 184.38p 185.75p 127236
06/06/2019 184.50p 185.49p 184.00p 184.00p 52670
05/06/2019 186.00p 186.00p 184.00p 184.00p 140865
04/06/2019 184.50p 184.50p 183.91p 184.00p 87282
03/06/2019 186.00p 186.00p 184.53p 185.25p 190056
31/05/2019 185.50p 186.93p 185.50p 185.50p 95699
30/05/2019 188.50p 188.50p 186.42p 187.50p 90365
29/05/2019 187.50p 188.00p 186.13p 186.50p 281622
28/05/2019 188.00p 189.25p 188.00p 188.75p 258012
24/05/2019 188.50p 189.50p 187.98p 189.50p 179443
23/05/2019 190.00p 190.00p 187.24p 188.00p 503898
22/05/2019 189.00p 190.00p 188.69p 190.00p 96441
21/05/2019 189.00p 189.71p 188.50p 189.50p 116001
20/05/2019 189.50p 190.73p 188.00p 189.00p 102204
17/05/2019 191.00p 191.00p 189.69p 191.00p 236310
16/05/2019 190.50p 190.75p 187.40p 190.75p 118913
15/05/2019 189.00p 189.35p 188.30p 189.00p 66507
14/05/2019 189.00p 189.50p 188.50p 189.25p 270871
13/05/2019 189.50p 189.50p 188.11p 188.50p 92808
10/05/2019 189.00p 190.00p 188.24p 188.75p 101906
09/05/2019 189.00p 189.94p 187.54p 189.00p 215279
08/05/2019 189.00p 190.25p 188.60p 189.00p 58124
07/05/2019 191.50p 192.45p 188.50p 188.50p 123185
03/05/2019 193.00p 193.00p 191.50p 191.50p 185633
02/05/2019 192.00p 193.00p 191.50p 192.25p 458167
01/05/2019 192.50p 193.00p 191.99p 192.50p 603906
30/04/2019 191.50p 192.50p 191.00p 192.00p 485412
29/04/2019 191.00p 191.65p 189.00p 191.25p 211842
26/04/2019 190.50p 191.00p 189.75p 190.75p 223180
25/04/2019 190.00p 190.50p 188.50p 190.50p 172681
24/04/2019 190.00p 190.50p 187.50p 190.00p 527263
23/04/2019 187.52p 188.68p 187.03p 188.25p 204620
18/04/2019 187.50p 187.90p 187.00p 187.75p 177103
17/04/2019 187.50p 189.00p 187.00p 187.00p 250531
16/04/2019 187.50p 187.50p 186.25p 186.50p 458249
15/04/2019 185.50p 186.50p 185.30p 186.25p 178518
12/04/2019 184.00p 185.50p 182.00p 185.50p 218554
11/04/2019 183.50p 183.50p 182.00p 183.00p 191541
10/04/2019 182.50p 183.00p 181.50p 181.50p 207442
09/04/2019 183.00p 183.00p 181.00p 182.00p 182844
08/04/2019 181.50p 182.50p 181.00p 181.75p 279053
05/04/2019 182.00p 183.06p 181.21p 181.75p 134679
04/04/2019 182.00p 182.00p 180.75p 181.50p 715910
03/04/2019 181.00p 183.00p 180.25p 183.00p 182534
02/04/2019 178.50p 180.83p 178.50p 180.50p 246580
01/04/2019 178.50p 179.28p 176.00p 178.50p 351458
29/03/2019 176.00p 178.00p 176.00p 177.00p 136288
28/03/2019 177.00p 177.63p 175.50p 176.50p 100926
27/03/2019 175.50p 177.60p 175.16p 176.00p 110721
26/03/2019 176.50p 177.40p 175.50p 175.50p 194618
25/03/2019 176.00p 176.75p 175.08p 175.75p 96638
22/03/2019 181.00p 181.00p 176.50p 176.75p 187230
21/03/2019 181.00p 182.00p 179.50p 180.00p 604709
20/03/2019 182.50p 183.00p 181.50p 181.75p 140787
19/03/2019 182.00p 183.50p 181.00p 182.50p 104667
18/03/2019 181.50p 182.00p 180.00p 181.25p 134679
15/03/2019 180.00p 180.50p 178.00p 180.00p 126716
14/03/2019 179.50p 180.00p 178.02p 178.50p 276809
13/03/2019 179.50p 179.50p 178.00p 179.00p 82980
12/03/2019 179.50p 180.50p 178.50p 180.00p 73829
11/03/2019 179.00p 179.10p 178.00p 178.00p 80213
08/03/2019 179.00p 179.43p 177.28p 177.75p 68141
07/03/2019 180.17p 180.17p 179.55p 180.00p 71259
06/03/2019 181.00p 181.00p 180.00p 180.25p 101102
05/03/2019 179.50p 180.50p 179.50p 179.50p 143327
04/03/2019 180.00p 181.00p 178.50p 180.25p 150911
01/03/2019 177.00p 178.50p 175.04p 178.50p 280395
28/02/2019 177.00p 177.02p 175.00p 175.75p 61152
27/02/2019 178.00p 179.00p 175.03p 175.50p 165009
26/02/2019 179.50p 179.50p 178.00p 178.50p 58770
25/02/2019 179.50p 179.50p 178.00p 179.00p 213791
22/02/2019 179.00p 179.50p 178.00p 178.75p 58128
21/02/2019 179.00p 179.00p 178.00p 178.50p 83597
20/02/2019 178.00p 178.83p 178.00p 178.25p 208396
19/02/2019 179.00p 179.50p 178.10p 178.75p 46586
18/02/2019 179.50p 179.50p 178.00p 178.75p 264294
15/02/2019 179.50p 179.50p 177.54p 178.50p 81508
14/02/2019 178.50p 179.00p 178.50p 179.00p 71319
13/02/2019 179.00p 179.00p 178.00p 178.00p 86285
12/02/2019 179.00p 179.00p 176.60p 178.25p 146382
11/02/2019 177.50p 177.50p 176.09p 177.00p 139238
08/02/2019 177.00p 177.81p 176.00p 176.00p 154631
07/02/2019 179.00p 179.00p 177.05p 178.00p 40724
06/02/2019 178.50p 178.65p 177.08p 178.00p 94546
05/02/2019 177.50p 178.50p 176.50p 177.50p 99320
04/02/2019 177.50p 178.00p 176.23p 176.50p 154490
01/02/2019 177.00p 177.50p 176.00p 176.75p 118913
31/01/2019 176.50p 176.50p 175.50p 176.00p 203127
30/01/2019 176.00p 176.50p 175.06p 175.50p 236387
29/01/2019 175.00p 175.50p 173.66p 175.00p 741542
28/01/2019 172.00p 174.48p 172.00p 172.00p 119804
25/01/2019 173.50p 174.50p 173.50p 174.00p 195484
24/01/2019 175.00p 175.00p 173.01p 173.75p 45503
23/01/2019 174.00p 175.12p 174.00p 174.25p 71308
22/01/2019 174.00p 176.00p 174.00p 174.25p 111220
21/01/2019 176.00p 176.00p 174.00p 175.00p 62786
18/01/2019 173.50p 176.00p 172.32p 176.00p 244204
17/01/2019 171.00p 172.30p 171.00p 171.50p 232926
16/01/2019 172.50p 172.50p 171.00p 171.00p 93515
15/01/2019 172.50p 172.50p 169.50p 171.75p 120330
14/01/2019 170.50p 171.88p 169.51p 171.50p 97119
11/01/2019 171.50p 173.00p 171.00p 172.00p 95233
10/01/2019 170.00p 171.78p 168.79p 171.00p 110587
09/01/2019 169.50p 170.00p 166.00p 170.00p 728238
08/01/2019 164.00p 167.00p 164.00p 166.25p 277687
07/01/2019 165.50p 165.50p 163.50p 165.00p 92084
04/01/2019 164.00p 165.00p 161.75p 165.00p 82274
03/01/2019 160.50p 162.13p 160.25p 161.50p 110486
02/01/2019 162.50p 164.50p 161.00p 164.50p 156380
31/12/2018 162.00p 162.98p 162.00p 162.50p 55192
28/12/2018 162.50p 162.50p 160.82p 161.50p 117268
27/12/2018 162.50p 163.08p 161.00p 161.50p 106095
24/12/2018 163.00p 163.00p 161.50p 162.25p 16831
21/12/2018 161.00p 163.00p 161.00p 163.00p 483703
20/12/2018 162.50p 164.00p 160.20p 162.50p 86722
19/12/2018 163.00p 164.00p 161.00p 163.25p 200595
18/12/2018 161.00p 163.50p 160.50p 163.00p 131381
17/12/2018 164.00p 164.00p 161.00p 163.00p 113582
14/12/2018 163.50p 164.50p 162.00p 162.50p 57528
13/12/2018 165.00p 165.50p 163.00p 164.00p 134386
12/12/2018 163.00p 165.00p 162.15p 164.50p 156397
11/12/2018 161.50p 162.91p 160.00p 162.00p 107331
10/12/2018 161.00p 162.43p 160.00p 160.25p 115526
07/12/2018 163.00p 164.50p 162.50p 162.75p 221935
06/12/2018 162.50p 163.46p 160.00p 161.50p 159496
05/12/2018 167.50p 167.50p 164.96p 165.25p 244477
04/12/2018 168.00p 169.48p 167.15p 167.75p 99759
03/12/2018 170.00p 171.10p 168.49p 169.00p 148410
30/11/2018 168.50p 169.48p 166.50p 167.00p 287679
29/11/2018 169.50p 170.50p 168.00p 169.00p 444206
28/11/2018 168.00p 168.51p 167.50p 168.50p 488104
27/11/2018 169.00p 169.72p 167.60p 169.50p 114774
26/11/2018 169.50p 170.50p 168.50p 169.50p 205387

*Close Price adjusted for both dividends and splits