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
31/07/2018 198.00p 198.00p 196.00p 196.00p 145127
30/07/2018 198.00p 198.00p 195.00p 196.00p 159959
27/07/2018 198.00p 198.50p 197.00p 197.75p 235526
26/07/2018 199.00p 199.00p 197.80p 198.00p 973081
25/07/2018 197.00p 198.63p 196.50p 197.00p 285064
24/07/2018 196.50p 199.00p 196.50p 199.00p 232858
23/07/2018 196.50p 198.28p 196.00p 197.00p 1084288
20/07/2018 198.50p 199.00p 197.20p 198.50p 38317
19/07/2018 196.50p 198.61p 196.50p 198.00p 136929
18/07/2018 198.50p 198.70p 197.00p 197.00p 397426
17/07/2018 198.00p 198.00p 197.00p 198.00p 212281
16/07/2018 197.00p 198.00p 196.00p 196.00p 1375499
13/07/2018 197.00p 198.00p 197.00p 197.50p 62818
12/07/2018 196.00p 197.60p 195.10p 197.00p 68853
11/07/2018 194.00p 195.62p 194.00p 194.00p 2757366
10/07/2018 196.00p 197.00p 195.00p 196.00p 554513
09/07/2018 194.50p 195.50p 194.38p 195.50p 98851
06/07/2018 194.00p 194.85p 193.50p 194.00p 1079992
05/07/2018 194.40p 194.55p 193.50p 194.25p 90040
04/07/2018 195.50p 196.98p 195.45p 196.25p 135116
03/07/2018 196.00p 196.38p 195.00p 196.00p 1136300
02/07/2018 193.50p 195.75p 193.50p 195.00p 950615
29/06/2018 196.00p 196.50p 193.86p 194.00p 346218
28/06/2018 192.00p 194.00p 192.00p 193.50p 627277
27/06/2018 192.00p 193.75p 192.00p 192.50p 76720
26/06/2018 192.00p 192.75p 191.30p 192.00p 60164
25/06/2018 193.00p 193.31p 191.00p 191.00p 158485
22/06/2018 192.00p 193.62p 192.00p 193.00p 11841
21/06/2018 193.00p 195.00p 192.00p 192.00p 57904
20/06/2018 193.00p 194.10p 193.00p 193.00p 42943
19/06/2018 192.50p 193.50p 191.03p 193.50p 67383
18/06/2018 195.00p 195.00p 193.00p 193.00p 60347
15/06/2018 195.00p 195.28p 193.00p 195.00p 345390
14/06/2018 192.00p 194.50p 192.00p 193.50p 102169
13/06/2018 194.00p 194.58p 193.00p 193.00p 154386
12/06/2018 195.50p 195.50p 194.00p 194.00p 95961
11/06/2018 195.50p 195.50p 193.00p 194.50p 62954
08/06/2018 193.00p 198.30p 193.00p 193.50p 82274
07/06/2018 195.00p 196.50p 195.00p 196.50p 99856
06/06/2018 194.50p 196.00p 194.00p 194.00p 40547
05/06/2018 195.00p 196.11p 195.00p 195.00p 101791
04/06/2018 196.50p 197.19p 196.00p 196.00p 73272
01/06/2018 196.00p 198.00p 195.00p 195.00p 78882
31/05/2018 195.50p 197.00p 195.00p 196.00p 76008
30/05/2018 195.50p 196.00p 193.27p 195.00p 61819
29/05/2018 194.00p 195.19p 193.50p 193.50p 16155
25/05/2018 196.50p 197.49p 196.50p 196.50p 66486
24/05/2018 197.00p 197.69p 195.50p 195.50p 495168
23/05/2018 199.00p 199.00p 197.01p 197.75p 405138
22/05/2018 199.00p 200.25p 198.50p 200.00p 104814
21/05/2018 197.50p 198.50p 197.00p 198.50p 291810
18/05/2018 197.00p 197.00p 195.74p 196.50p 155976
17/05/2018 196.00p 196.50p 195.50p 196.00p 207176
16/05/2018 195.00p 196.50p 195.00p 196.00p 389757
15/05/2018 197.50p 197.50p 194.83p 196.25p 91144
14/05/2018 196.00p 197.50p 195.00p 196.50p 140404
11/05/2018 198.00p 198.00p 196.50p 197.50p 155140
10/05/2018 194.00p 198.00p 193.33p 198.00p 378480
09/05/2018 192.00p 193.50p 191.66p 193.50p 310504
08/05/2018 191.50p 192.00p 191.00p 191.50p 256145
04/05/2018 189.50p 192.00p 189.50p 192.00p 312592
03/05/2018 191.00p 191.00p 188.50p 189.00p 459294
02/05/2018 190.50p 191.00p 189.50p 190.00p 591842
01/05/2018 190.00p 190.00p 187.83p 189.00p 620377
30/04/2018 188.00p 188.95p 186.25p 187.50p 389711
27/04/2018 184.50p 186.72p 184.50p 184.50p 185402
26/04/2018 184.00p 186.50p 184.00p 186.50p 207577
25/04/2018 185.00p 186.00p 184.00p 184.00p 294473
24/04/2018 186.00p 186.50p 185.00p 185.50p 313304
23/04/2018 185.00p 185.00p 183.22p 184.00p 91218
20/04/2018 182.50p 184.50p 181.83p 183.00p 404243
19/04/2018 183.00p 183.48p 182.00p 183.00p 211088
18/04/2018 181.50p 182.00p 181.00p 182.00p 1264832
17/04/2018 181.50p 182.00p 180.00p 180.00p 506707
16/04/2018 182.00p 183.79p 180.00p 182.00p 199944
13/04/2018 172.00p 183.00p 172.00p 182.50p 433869
12/04/2018 170.50p 172.00p 170.15p 172.00p 45697
11/04/2018 170.00p 171.50p 169.00p 170.75p 142434
10/04/2018 169.50p 171.00p 168.00p 171.00p 217079
09/04/2018 169.00p 169.25p 168.50p 169.25p 66812
06/04/2018 167.56p 168.36p 167.50p 168.00p 46745
05/04/2018 167.50p 168.38p 167.44p 167.50p 42193
04/04/2018 166.50p 167.50p 165.06p 166.00p 55519
03/04/2018 167.50p 167.50p 166.06p 167.50p 67362
29/03/2018 166.00p 168.50p 166.00p 168.50p 80402
28/03/2018 165.00p 166.25p 164.03p 166.25p 288513
27/03/2018 167.00p 167.00p 166.04p 166.50p 133749
26/03/2018 166.50p 167.50p 164.00p 165.00p 222822
23/03/2018 165.00p 166.50p 163.51p 166.50p 41000
22/03/2018 167.00p 168.00p 165.00p 166.50p 227515
21/03/2018 168.00p 168.50p 167.08p 168.50p 47169
20/03/2018 168.50p 168.50p 168.00p 168.00p 52035
19/03/2018 169.50p 170.48p 167.50p 167.50p 66318
16/03/2018 170.00p 171.00p 169.52p 171.00p 52936
15/03/2018 171.00p 171.00p 169.50p 169.50p 68131
14/03/2018 170.50p 170.82p 169.50p 169.50p 16918
13/03/2018 171.00p 171.50p 169.00p 169.00p 183116
12/03/2018 170.50p 171.74p 170.00p 170.00p 521302
09/03/2018 171.50p 171.50p 169.80p 170.50p 153352
08/03/2018 169.50p 170.50p 169.02p 169.50p 293161
07/03/2018 169.50p 169.50p 168.51p 169.50p 108257
06/03/2018 170.00p 171.00p 168.65p 171.00p 33533
05/03/2018 168.00p 168.50p 166.50p 168.50p 26933
02/03/2018 169.00p 169.00p 166.50p 166.50p 323307
01/03/2018 169.10p 169.10p 168.50p 168.75p 37330
28/02/2018 171.00p 171.50p 168.84p 170.00p 174421
27/02/2018 171.50p 171.64p 170.50p 171.00p 31351
26/02/2018 171.50p 171.50p 169.93p 171.00p 120045
23/02/2018 169.50p 170.50p 169.00p 170.00p 348837
22/02/2018 169.00p 169.50p 168.00p 169.50p 51014
21/02/2018 168.00p 169.50p 167.00p 169.00p 165681
20/02/2018 168.00p 170.00p 167.50p 167.50p 82631
19/02/2018 170.00p 170.00p 168.00p 168.00p 48613
16/02/2018 170.00p 170.00p 168.00p 169.50p 109667
15/02/2018 169.00p 169.75p 168.50p 169.00p 548436
14/02/2018 169.50p 169.50p 167.08p 168.00p 49580
13/02/2018 167.55p 168.00p 167.50p 168.00p 66028
12/02/2018 168.50p 169.71p 166.50p 167.00p 83987
09/02/2018 166.50p 168.00p 165.50p 165.50p 139103
08/02/2018 169.00p 169.35p 167.50p 167.50p 68961
07/02/2018 169.50p 170.50p 168.50p 169.00p 231722
06/02/2018 167.50p 169.00p 164.02p 168.00p 252084
05/02/2018 172.00p 172.61p 170.52p 172.00p 69055
02/02/2018 175.00p 175.59p 173.00p 173.00p 176243
01/02/2018 176.50p 177.00p 174.50p 175.00p 120625
31/01/2018 177.50p 178.00p 176.00p 176.50p 166457
30/01/2018 179.00p 179.40p 177.50p 177.50p 129192
29/01/2018 179.88p 181.00p 179.88p 180.25p 28405
26/01/2018 179.50p 181.00p 178.50p 180.50p 274201
25/01/2018 180.50p 180.50p 179.50p 180.00p 62074
24/01/2018 182.00p 182.00p 179.50p 180.25p 62498
23/01/2018 181.00p 182.11p 180.80p 181.00p 127437
22/01/2018 180.90p 181.10p 180.50p 181.00p 17835
19/01/2018 180.00p 181.10p 180.00p 180.75p 92975
18/01/2018 181.50p 181.55p 180.00p 180.00p 58219
17/01/2018 182.50p 183.00p 181.50p 181.50p 136241
16/01/2018 182.50p 183.00p 181.00p 182.50p 93620
15/01/2018 183.50p 183.50p 182.00p 182.75p 59677
12/01/2018 182.00p 183.00p 181.02p 182.50p 194655
11/01/2018 182.00p 182.00p 179.97p 181.00p 106667
10/01/2018 181.50p 181.50p 180.08p 181.00p 126825
09/01/2018 181.00p 181.00p 180.00p 180.50p 146617
08/01/2018 180.00p 180.50p 179.23p 180.00p 298969
05/01/2018 179.00p 180.00p 178.56p 179.50p 152493
04/01/2018 176.50p 179.00p 176.50p 178.25p 120177
03/01/2018 178.00p 179.55p 178.00p 179.50p 159217
02/01/2018 177.50p 178.00p 177.50p 178.00p 20535
29/12/2017 177.00p 177.50p 176.25p 177.00p 21029
28/12/2017 175.75p 177.00p 175.75p 176.75p 32796
27/12/2017 176.50p 176.50p 175.25p 175.50p 23252
22/12/2017 176.00p 176.75p 174.75p 175.75p 30757
21/12/2017 176.75p 176.75p 174.50p 176.50p 59501
20/12/2017 176.00p 176.00p 174.25p 175.00p 28133
19/12/2017 176.50p 177.25p 175.00p 175.00p 85806
18/12/2017 174.50p 178.50p 174.50p 177.75p 59789
15/12/2017 175.75p 175.75p 174.92p 175.75p 61147
14/12/2017 175.50p 176.00p 174.50p 175.00p 70241
13/12/2017 175.50p 176.50p 175.50p 176.00p 54015
12/12/2017 174.50p 175.50p 174.25p 175.00p 46857
11/12/2017 173.25p 174.50p 173.25p 173.50p 61590
08/12/2017 171.50p 173.00p 170.51p 173.00p 104015
07/12/2017 171.25p 171.99p 170.00p 171.00p 38760
06/12/2017 169.75p 171.00p 169.75p 170.75p 82977
05/12/2017 170.75p 171.74p 170.75p 171.00p 87742
04/12/2017 171.25p 172.25p 171.00p 171.62p 27779
01/12/2017 170.75p 171.00p 170.00p 170.25p 50556
30/11/2017 171.50p 171.50p 169.59p 170.00p 43150
29/11/2017 170.00p 170.25p 169.84p 170.00p 6166
28/11/2017 171.25p 171.25p 170.11p 170.88p 35117
27/11/2017 170.00p 171.00p 169.50p 170.50p 38078
24/11/2017 171.00p 171.00p 169.75p 170.50p 10426
23/11/2017 171.00p 171.50p 169.50p 170.50p 29429
22/11/2017 170.50p 171.62p 170.50p 171.62p 98850
21/11/2017 170.75p 171.75p 170.25p 170.50p 56052
20/11/2017 172.50p 172.50p 170.50p 171.38p 111901
17/11/2017 171.75p 173.73p 171.00p 171.00p 567179
16/11/2017 173.50p 173.50p 171.75p 172.00p 47879
15/11/2017 173.00p 173.00p 171.25p 171.50p 98725
14/11/2017 174.00p 174.00p 173.00p 173.37p 79952
13/11/2017 174.00p 174.25p 173.00p 173.50p 109365
10/11/2017 175.75p 175.75p 173.00p 173.00p 65373
09/11/2017 176.25p 176.25p 174.00p 174.00p 98968
08/11/2017 175.50p 175.50p 174.50p 175.00p 111601
07/11/2017 176.25p 177.00p 176.00p 176.25p 23581
06/11/2017 177.00p 177.75p 176.51p 176.75p 42772
03/11/2017 177.50p 178.75p 176.50p 177.00p 40320
02/11/2017 177.50p 177.50p 175.75p 177.25p 95152
01/11/2017 177.75p 177.75p 175.75p 176.25p 104992
31/10/2017 176.75p 176.75p 175.25p 176.00p 75929
30/10/2017 176.50p 176.75p 175.10p 176.37p 170957
27/10/2017 176.00p 176.75p 175.00p 176.75p 38229
26/10/2017 175.50p 176.00p 175.08p 176.00p 36785
25/10/2017 176.00p 176.75p 175.00p 175.50p 84466
24/10/2017 176.00p 177.00p 176.00p 176.50p 64176
23/10/2017 175.75p 177.00p 175.50p 176.50p 75060
20/10/2017 177.00p 177.00p 175.00p 175.25p 103381
19/10/2017 175.00p 175.50p 174.50p 175.50p 76578
18/10/2017 175.75p 176.50p 175.04p 175.75p 127511
17/10/2017 175.50p 175.50p 174.31p 174.75p 110710
16/10/2017 175.75p 175.75p 174.07p 175.00p 72821

*Close Price adjusted for both dividends and splits