Baillie Gifford European Growth Trust (BGEU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford European Growth Trust

Date Open High Low Close* Volume
24/05/2024 99.00p 100.60p 98.92p 100.60p 936359
23/05/2024 99.20p 100.00p 98.94p 99.40p 972051
22/05/2024 100.00p 100.00p 98.80p 99.40p 269782
21/05/2024 100.00p 100.40p 99.73p 100.00p 420325
20/05/2024 100.20p 101.80p 99.70p 100.60p 1417933
17/05/2024 99.40p 100.31p 99.40p 100.00p 173287
16/05/2024 100.00p 101.15p 99.13p 100.80p 543961
15/05/2024 99.60p 101.20p 99.40p 101.00p 321168
14/05/2024 98.20p 99.70p 98.20p 99.50p 1336902
13/05/2024 98.40p 98.96p 98.40p 98.60p 860701
10/05/2024 97.80p 99.50p 97.40p 99.00p 483734
09/05/2024 97.60p 98.50p 97.00p 97.80p 414883
08/05/2024 98.50p 98.68p 96.80p 97.60p 196529
07/05/2024 94.90p 98.20p 94.90p 97.80p 581531
03/05/2024 95.30p 96.10p 94.63p 96.10p 193149
02/05/2024 95.00p 95.90p 94.30p 95.10p 243610
01/05/2024 94.70p 95.60p 93.80p 94.10p 283135
30/04/2024 95.20p 95.60p 94.90p 95.20p 350747
29/04/2024 97.00p 97.00p 95.00p 95.50p 440067
26/04/2024 95.20p 95.90p 95.15p 95.90p 118143
25/04/2024 96.40p 96.40p 94.56p 94.80p 975132
24/04/2024 97.20p 97.68p 95.90p 96.40p 683066
23/04/2024 96.60p 97.30p 96.10p 96.80p 389945
22/04/2024 95.70p 96.25p 95.00p 95.70p 187916
19/04/2024 94.40p 94.94p 94.40p 94.90p 134268
18/04/2024 96.40p 96.97p 95.20p 95.40p 323643
17/04/2024 96.40p 96.40p 95.52p 95.70p 463729
16/04/2024 95.70p 97.38p 95.50p 96.00p 362197
15/04/2024 99.30p 99.30p 96.70p 97.45p 514526
12/04/2024 97.60p 98.52p 96.80p 97.20p 1006052
11/04/2024 97.40p 99.20p 97.01p 97.60p 263884
10/04/2024 98.30p 99.19p 97.00p 97.60p 330606
09/04/2024 98.90p 98.94p 98.00p 98.35p 1960781
08/04/2024 98.00p 98.88p 97.25p 98.70p 500715
05/04/2024 97.00p 98.50p 96.00p 98.00p 328921
04/04/2024 98.50p 98.80p 97.70p 98.50p 428167
03/04/2024 98.20p 98.90p 97.25p 97.90p 427308
02/04/2024 98.50p 100.00p 97.20p 97.20p 473909
28/03/2024 98.50p 99.90p 98.20p 98.60p 290974
27/03/2024 98.20p 99.03p 97.80p 98.40p 810704
26/03/2024 97.20p 99.00p 97.20p 98.50p 1103534
25/03/2024 98.40p 98.40p 97.20p 97.20p 372233
22/03/2024 97.80p 98.10p 97.20p 97.90p 505260
21/03/2024 98.00p 98.00p 97.30p 97.70p 508416
20/03/2024 97.20p 97.20p 97.00p 97.00p 377116
19/03/2024 97.20p 97.40p 95.90p 97.00p 1408179
18/03/2024 97.30p 97.40p 96.67p 97.30p 2158998
15/03/2024 97.00p 98.40p 96.26p 97.60p 966386
14/03/2024 97.00p 97.90p 96.94p 97.50p 765523
13/03/2024 96.00p 98.02p 96.00p 97.80p 537528
12/03/2024 97.80p 97.83p 97.00p 97.50p 1223351
11/03/2024 97.00p 98.00p 96.78p 96.80p 713298
08/03/2024 97.00p 97.90p 96.65p 97.20p 775401
07/03/2024 96.80p 97.73p 96.55p 97.60p 354370
06/03/2024 97.10p 97.60p 95.70p 96.80p 1289597
05/03/2024 97.70p 97.70p 95.60p 96.00p 761641
04/03/2024 97.00p 97.40p 96.40p 96.60p 664156
01/03/2024 97.10p 97.20p 96.25p 97.20p 1987836
29/02/2024 96.60p 97.20p 96.21p 96.40p 138805
28/02/2024 96.00p 97.50p 96.00p 96.40p 717159
27/02/2024 97.50p 97.50p 96.10p 96.60p 284909
26/02/2024 95.00p 96.70p 95.00p 96.50p 481220
23/02/2024 95.80p 96.86p 92.60p 96.70p 847661
22/02/2024 96.60p 97.10p 95.74p 96.40p 401966
21/02/2024 96.00p 96.14p 95.04p 95.30p 352533
20/02/2024 95.40p 96.34p 95.00p 95.00p 255703
19/02/2024 95.70p 96.92p 94.40p 96.50p 325343
16/02/2024 95.80p 96.60p 95.80p 96.50p 732385
15/02/2024 94.50p 96.00p 94.50p 95.80p 250337
14/02/2024 95.00p 95.00p 93.41p 94.60p 160933
13/02/2024 94.00p 94.18p 92.73p 93.60p 278643
12/02/2024 94.30p 94.70p 94.10p 94.70p 354546
09/02/2024 93.60p 94.20p 93.60p 94.20p 576920
08/02/2024 92.60p 94.13p 92.50p 94.00p 425880
07/02/2024 93.10p 93.10p 91.70p 92.60p 1304600
06/02/2024 91.60p 93.50p 91.30p 92.30p 524442
05/02/2024 91.90p 92.64p 91.40p 91.40p 443171
02/02/2024 92.80p 93.40p 92.00p 92.20p 274094
01/02/2024 91.60p 92.40p 91.60p 92.40p 477045
31/01/2024 91.90p 92.70p 91.90p 92.70p 433165
30/01/2024 90.70p 92.50p 90.70p 92.50p 455027
29/01/2024 90.70p 91.90p 90.10p 91.60p 416403
26/01/2024 90.90p 91.90p 90.10p 91.60p 473389
25/01/2024 90.60p 91.30p 90.32p 91.30p 166136
24/01/2024 90.00p 91.30p 89.80p 91.20p 280852
23/01/2024 89.30p 89.70p 88.85p 89.70p 426938
22/01/2024 89.60p 89.70p 88.60p 89.20p 1155227
19/01/2024 88.00p 89.30p 86.40p 88.10p 954911
18/01/2024 87.30p 88.90p 87.10p 88.20p 1713759
17/01/2024 87.10p 87.80p 86.61p 87.80p 104644
16/01/2024 90.40p 90.43p 88.60p 89.00p 309500
15/01/2024 90.30p 92.30p 89.30p 90.00p 193184
12/01/2024 90.60p 92.50p 89.74p 90.50p 511415
11/01/2024 90.30p 90.68p 89.70p 90.10p 603403
10/01/2024 90.00p 90.90p 89.50p 90.20p 435561
09/01/2024 89.20p 91.30p 88.90p 90.20p 216578
08/01/2024 88.80p 89.50p 88.40p 89.20p 684343
05/01/2024 89.00p 89.90p 88.50p 88.80p 765432
04/01/2024 89.60p 89.90p 89.48p 89.70p 673134
03/01/2024 91.90p 93.10p 90.10p 90.10p 518470
02/01/2024 92.00p 93.90p 91.58p 92.10p 556789
29/12/2023 92.80p 93.98p 91.56p 93.00p 489936
28/12/2023 92.90p 92.90p 91.70p 92.20p 69451
27/12/2023 91.80p 93.00p 91.46p 92.60p 109738
22/12/2023 92.10p 93.00p 91.40p 91.40p 139608
21/12/2023 92.30p 92.87p 92.03p 92.60p 116530
20/12/2023 92.00p 93.00p 92.00p 93.00p 365262
19/12/2023 92.60p 93.00p 91.80p 91.80p 241093
18/12/2023 92.10p 92.40p 90.71p 91.70p 377877
15/12/2023 91.00p 92.80p 91.00p 92.80p 187915
14/12/2023 91.00p 92.32p 90.75p 91.70p 846392
13/12/2023 89.60p 90.00p 89.50p 89.50p 446940
12/12/2023 89.30p 89.79p 88.80p 89.50p 597570
11/12/2023 88.40p 89.80p 88.40p 89.10p 495512
08/12/2023 88.60p 89.00p 88.00p 88.60p 888855
07/12/2023 87.90p 88.33p 87.50p 88.20p 113368
06/12/2023 86.90p 88.80p 86.90p 88.80p 359736
05/12/2023 85.90p 87.00p 85.80p 86.95p 222984
04/12/2023 86.50p 87.06p 86.00p 86.30p 186409
01/12/2023 86.20p 86.90p 86.10p 86.40p 378845
30/11/2023 85.30p 86.22p 85.10p 86.10p 926849
29/11/2023 85.60p 86.40p 85.26p 86.00p 496033
28/11/2023 86.50p 86.50p 85.60p 85.90p 152825
27/11/2023 86.20p 86.70p 86.20p 86.50p 374987
24/11/2023 85.80p 86.40p 85.80p 86.40p 221807
23/11/2023 86.40p 86.62p 86.20p 86.30p 861200
22/11/2023 86.00p 86.50p 85.90p 86.30p 256599
21/11/2023 86.10p 86.66p 86.00p 86.10p 405091
20/11/2023 85.60p 86.40p 85.52p 86.40p 232610
17/11/2023 85.40p 86.31p 85.35p 86.00p 1175532
16/11/2023 86.40p 86.40p 85.10p 85.10p 1607653
15/11/2023 85.00p 86.60p 85.00p 86.20p 474752
14/11/2023 82.70p 84.90p 82.52p 84.80p 584489
13/11/2023 82.60p 83.00p 82.39p 82.70p 425986
10/11/2023 83.00p 83.20p 81.90p 82.40p 363248
09/11/2023 81.40p 83.60p 81.35p 83.30p 782870
08/11/2023 80.70p 81.80p 79.70p 81.50p 197748
07/11/2023 81.40p 81.41p 80.75p 80.80p 54204
06/11/2023 81.80p 82.00p 80.80p 81.50p 268219
03/11/2023 80.30p 81.50p 79.39p 81.50p 607410
02/11/2023 78.00p 79.90p 77.40p 79.60p 645474
01/11/2023 76.20p 77.20p 76.03p 76.60p 641955
31/10/2023 75.90p 76.60p 75.60p 76.60p 647004
30/10/2023 76.10p 77.00p 75.43p 75.80p 586151
27/10/2023 76.10p 76.90p 75.40p 75.40p 301388
26/10/2023 76.00p 76.12p 75.38p 75.80p 707959
25/10/2023 77.40p 78.70p 76.31p 77.00p 246106
24/10/2023 76.60p 78.20p 76.00p 77.90p 762708
23/10/2023 76.80p 77.46p 75.77p 76.10p 232147
20/10/2023 78.20p 78.60p 77.00p 77.10p 375819
19/10/2023 79.40p 79.40p 78.70p 79.20p 411629
18/10/2023 80.50p 82.20p 78.80p 78.80p 293583
17/10/2023 81.30p 81.80p 80.16p 80.30p 323100
16/10/2023 81.60p 82.60p 80.85p 80.90p 363625
13/10/2023 82.70p 82.70p 81.20p 81.20p 604933
12/10/2023 83.40p 83.89p 82.46p 82.90p 496408
11/10/2023 82.80p 83.10p 81.73p 83.00p 236867
10/10/2023 82.30p 83.00p 82.30p 83.00p 297525
09/10/2023 80.70p 82.56p 80.50p 81.60p 1337814
06/10/2023 81.70p 82.40p 81.20p 82.40p 393398
05/10/2023 81.20p 81.99p 80.91p 81.70p 167599
04/10/2023 80.80p 81.89p 80.76p 81.40p 237694
03/10/2023 81.50p 82.31p 81.13p 81.60p 626871
02/10/2023 83.00p 84.30p 82.10p 82.20p 656413
29/09/2023 82.30p 84.50p 82.10p 83.60p 481524
28/09/2023 83.00p 83.00p 81.80p 82.70p 364220
27/09/2023 82.90p 84.90p 82.90p 83.00p 420218
26/09/2023 83.50p 83.70p 83.08p 83.20p 284632
25/09/2023 84.90p 85.00p 83.58p 84.00p 171749
22/09/2023 83.70p 85.90p 83.70p 85.00p 329039
21/09/2023 84.50p 85.30p 84.25p 84.80p 186079
20/09/2023 85.60p 86.10p 85.37p 86.10p 218115
19/09/2023 85.60p 86.30p 84.60p 84.60p 333107
18/09/2023 85.40p 86.10p 85.21p 85.40p 343070
15/09/2023 86.80p 87.10p 85.42p 86.30p 852625
14/09/2023 85.10p 86.80p 84.90p 86.00p 171383
13/09/2023 84.60p 85.27p 84.60p 85.10p 406507
12/09/2023 85.70p 86.02p 85.40p 85.40p 289668
11/09/2023 85.80p 86.12p 85.20p 85.60p 348833
08/09/2023 86.10p 86.91p 85.25p 85.40p 357543
07/09/2023 86.40p 86.60p 86.00p 86.00p 589784
06/09/2023 86.50p 87.60p 86.50p 86.80p 496217
05/09/2023 88.20p 88.20p 87.10p 87.40p 856185
04/09/2023 88.00p 89.90p 87.11p 87.80p 231419
01/09/2023 88.30p 88.70p 87.71p 88.00p 323794
31/08/2023 88.90p 89.70p 88.00p 88.10p 151293
30/08/2023 88.10p 90.00p 87.00p 88.20p 341678
29/08/2023 88.00p 89.60p 86.68p 88.50p 187758
25/08/2023 85.80p 87.10p 85.50p 86.60p 315386
24/08/2023 87.20p 87.60p 86.00p 86.60p 354858
23/08/2023 86.20p 87.30p 86.20p 87.00p 148138
22/08/2023 86.60p 87.02p 86.08p 86.20p 300846
21/08/2023 86.00p 87.56p 85.80p 85.80p 132428
18/08/2023 88.00p 88.26p 86.40p 86.40p 282665
17/08/2023 89.40p 89.60p 88.00p 88.00p 951172
16/08/2023 91.90p 94.20p 91.40p 91.60p 759317
15/08/2023 92.00p 93.90p 91.60p 91.80p 504660
14/08/2023 92.50p 93.70p 92.27p 92.70p 507982
11/08/2023 93.60p 94.20p 92.60p 93.30p 713397
10/08/2023 94.50p 95.20p 94.30p 94.80p 593638

*Close Price adjusted for both dividends and splits