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
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
09/08/2023 94.00p 95.90p 93.60p 93.80p 260155
08/08/2023 94.50p 95.40p 93.40p 93.40p 114129
07/08/2023 95.50p 95.90p 94.50p 94.70p 261988
04/08/2023 95.00p 95.80p 94.45p 95.80p 163797
03/08/2023 94.50p 95.34p 93.99p 95.20p 1129672
02/08/2023 96.00p 96.97p 93.99p 95.20p 1908208
01/08/2023 97.00p 97.61p 96.20p 96.70p 925059
31/07/2023 96.50p 98.00p 96.43p 97.10p 279430
28/07/2023 96.50p 98.00p 95.00p 98.00p 406795
27/07/2023 96.10p 97.70p 95.46p 96.80p 308452
26/07/2023 95.10p 97.70p 94.90p 95.30p 149873
25/07/2023 95.80p 96.80p 95.40p 95.80p 548599
24/07/2023 95.50p 96.90p 95.50p 96.00p 697980
21/07/2023 95.80p 97.10p 95.75p 96.80p 333555
20/07/2023 96.00p 96.50p 94.05p 96.50p 693051
19/07/2023 95.30p 97.20p 95.30p 96.60p 427810
18/07/2023 94.20p 95.00p 94.20p 94.70p 385849
17/07/2023 94.50p 94.50p 93.72p 94.00p 448875
14/07/2023 94.70p 95.60p 94.02p 95.00p 297012
13/07/2023 93.60p 95.20p 92.33p 94.60p 800975
12/07/2023 92.30p 94.30p 91.65p 93.70p 519350
11/07/2023 92.40p 92.80p 91.63p 92.00p 333957
10/07/2023 90.00p 91.90p 90.00p 91.80p 358180
07/07/2023 90.10p 92.00p 90.06p 91.00p 356551
06/07/2023 91.60p 93.10p 90.00p 90.10p 653524
05/07/2023 92.40p 94.40p 92.03p 92.30p 303569
04/07/2023 93.70p 94.04p 92.60p 93.90p 384302
03/07/2023 93.80p 95.00p 93.44p 93.90p 195376
30/06/2023 93.80p 94.30p 92.26p 94.00p 648554
29/06/2023 91.70p 94.00p 91.60p 93.60p 521913
28/06/2023 91.50p 93.85p 91.50p 93.80p 139602
27/06/2023 90.90p 91.70p 90.70p 91.70p 221760
26/06/2023 90.00p 91.00p 89.20p 90.40p 242905
23/06/2023 90.30p 90.90p 90.08p 90.40p 353473
22/06/2023 90.40p 91.40p 90.10p 90.90p 293333
21/06/2023 91.00p 92.70p 90.80p 91.30p 446239
20/06/2023 92.50p 93.90p 91.51p 91.70p 450148
19/06/2023 93.10p 93.80p 92.60p 92.70p 545531
16/06/2023 93.70p 94.30p 93.46p 94.00p 372037
15/06/2023 93.40p 95.45p 93.20p 93.70p 689861
14/06/2023 94.40p 94.70p 93.20p 93.90p 535269
13/06/2023 95.00p 95.04p 94.00p 94.30p 317596
12/06/2023 93.60p 95.90p 93.43p 94.25p 383957
09/06/2023 93.50p 93.60p 92.60p 92.65p 678474
08/06/2023 93.00p 93.70p 93.00p 93.50p 379184
07/06/2023 94.00p 95.90p 93.24p 93.50p 786037
06/06/2023 94.30p 96.00p 93.30p 93.85p 382617
05/06/2023 94.90p 95.50p 93.20p 94.20p 538420
02/06/2023 92.50p 95.50p 92.35p 95.30p 386337
01/06/2023 92.60p 92.98p 91.87p 92.60p 994731
31/05/2023 92.00p 92.40p 91.30p 92.00p 2586051
30/05/2023 93.60p 95.40p 92.70p 92.95p 766102
26/05/2023 92.40p 94.60p 91.90p 93.60p 289169
25/05/2023 92.10p 93.20p 91.70p 92.70p 1421244
24/05/2023 93.20p 93.56p 91.80p 92.40p 1130080
23/05/2023 95.70p 96.00p 94.40p 94.65p 413211
22/05/2023 95.10p 95.87p 93.00p 95.85p 260796
19/05/2023 94.70p 95.80p 94.70p 95.40p 162278
18/05/2023 95.00p 95.70p 94.50p 94.60p 93158
17/05/2023 94.40p 94.90p 94.10p 94.25p 123258
16/05/2023 94.60p 95.30p 94.12p 94.40p 582436
15/05/2023 94.40p 95.00p 94.30p 94.70p 597394
12/05/2023 94.00p 94.48p 93.60p 94.00p 1091331
11/05/2023 93.40p 94.20p 92.89p 93.60p 568833
10/05/2023 93.50p 93.60p 92.00p 93.00p 657416
09/05/2023 93.00p 93.27p 92.35p 93.10p 519669
05/05/2023 92.40p 94.30p 92.40p 93.70p 331584
04/05/2023 92.80p 92.90p 91.80p 92.90p 607575
03/05/2023 92.10p 95.60p 92.00p 93.50p 768436
02/05/2023 93.20p 95.30p 92.31p 92.50p 882737
28/04/2023 93.30p 94.40p 92.40p 93.30p 239282
27/04/2023 92.80p 94.00p 92.07p 92.70p 183236
26/04/2023 92.60p 93.30p 90.83p 92.00p 537642
25/04/2023 92.60p 94.50p 92.60p 93.20p 539682
24/04/2023 94.70p 95.90p 93.86p 94.20p 459117
21/04/2023 92.80p 94.20p 92.80p 94.00p 1871716
20/04/2023 93.10p 94.19p 93.10p 93.20p 313552
19/04/2023 94.90p 94.90p 93.90p 94.00p 507744
18/04/2023 95.00p 96.00p 95.00p 95.20p 605963
17/04/2023 94.80p 95.30p 94.40p 94.80p 210307
14/04/2023 93.20p 95.68p 93.20p 94.40p 337870
13/04/2023 92.80p 94.60p 91.95p 94.60p 345613
12/04/2023 91.70p 93.60p 91.40p 91.70p 398061
11/04/2023 92.40p 92.80p 91.46p 92.10p 405352
06/04/2023 91.50p 92.20p 91.00p 91.80p 291354
05/04/2023 92.40p 93.90p 91.30p 91.65p 977791
04/04/2023 92.70p 93.45p 92.40p 92.40p 387326
03/04/2023 93.30p 94.70p 92.87p 93.00p 772317
31/03/2023 93.90p 94.50p 92.80p 94.50p 2123163
30/03/2023 93.00p 94.40p 92.40p 93.80p 532674
29/03/2023 91.20p 92.60p 90.55p 91.90p 755123
28/03/2023 92.50p 94.20p 90.60p 90.80p 701731
27/03/2023 92.80p 94.30p 91.17p 91.50p 1412789
24/03/2023 91.60p 93.40p 90.40p 91.50p 486207
23/03/2023 93.00p 93.70p 92.00p 93.60p 428396
22/03/2023 92.00p 93.20p 91.30p 93.20p 558051
21/03/2023 93.50p 94.00p 92.50p 92.50p 1065690
20/03/2023 89.00p 92.00p 87.60p 91.00p 1005012
17/03/2023 93.00p 94.60p 89.90p 90.40p 523640
16/03/2023 91.40p 92.90p 89.50p 92.90p 689303
15/03/2023 93.40p 94.10p 89.50p 90.20p 875910
14/03/2023 90.50p 94.40p 90.50p 94.00p 653023
13/03/2023 93.60p 94.00p 90.20p 91.10p 1062608
10/03/2023 94.00p 96.00p 93.32p 93.80p 1827666
09/03/2023 95.70p 96.80p 95.14p 96.20p 983476
08/03/2023 96.90p 98.40p 96.00p 97.00p 525950
07/03/2023 98.30p 98.90p 97.10p 97.35p 937043
06/03/2023 96.60p 98.50p 96.00p 98.10p 793959
03/03/2023 96.30p 97.40p 95.10p 97.20p 962694
02/03/2023 96.20p 96.90p 94.60p 96.00p 595159
01/03/2023 96.90p 97.50p 95.60p 95.60p 213952
28/02/2023 95.60p 98.00p 94.70p 94.90p 1204634
27/02/2023 94.50p 97.70p 94.50p 96.20p 412016
24/02/2023 96.40p 97.70p 94.80p 95.00p 532736
23/02/2023 97.20p 97.90p 96.40p 96.70p 1070004
22/02/2023 96.10p 97.30p 94.76p 96.00p 959457
21/02/2023 98.20p 99.80p 97.00p 97.20p 801511
20/02/2023 98.00p 101.00p 98.00p 99.90p 259340
17/02/2023 100.00p 100.71p 97.54p 99.10p 391194
16/02/2023 100.60p 101.20p 98.90p 100.40p 1184342
15/02/2023 99.30p 100.38p 98.50p 99.40p 2001581
14/02/2023 101.00p 101.07p 98.61p 99.20p 404731
13/02/2023 99.90p 100.47p 97.40p 99.30p 2202509
10/02/2023 99.60p 101.00p 97.00p 97.50p 1606160
09/02/2023 99.80p 101.29p 99.80p 100.80p 997191
08/02/2023 101.80p 102.00p 99.60p 99.60p 358784
07/02/2023 99.40p 102.00p 99.40p 101.00p 1588318
06/02/2023 101.00p 102.20p 99.57p 100.60p 1212145
03/02/2023 100.80p 102.40p 100.00p 101.80p 657918
02/02/2023 99.00p 101.80p 97.14p 101.20p 1112099
01/02/2023 95.50p 97.90p 95.13p 97.60p 493509
31/01/2023 95.70p 97.90p 94.00p 95.50p 1171650
30/01/2023 96.00p 97.90p 94.85p 96.10p 579454
27/01/2023 97.40p 97.70p 96.40p 97.10p 450581
26/01/2023 96.40p 97.53p 96.20p 97.30p 407709
25/01/2023 96.00p 97.00p 95.00p 95.45p 548781
24/01/2023 96.10p 96.60p 95.50p 96.40p 864435
23/01/2023 95.60p 96.70p 94.09p 96.40p 344661
20/01/2023 94.20p 95.11p 93.81p 94.50p 225811
19/01/2023 94.00p 95.00p 92.50p 92.75p 873990
18/01/2023 94.40p 96.10p 94.40p 95.60p 462839
17/01/2023 93.10p 95.15p 93.10p 95.10p 417604
16/01/2023 95.30p 96.70p 93.44p 95.20p 757858
13/01/2023 94.00p 95.60p 94.00p 95.20p 1102644
12/01/2023 93.40p 94.78p 92.90p 94.10p 955321
11/01/2023 91.90p 93.50p 91.50p 93.50p 772307
10/01/2023 90.40p 91.80p 90.20p 91.40p 1039104
09/01/2023 90.50p 91.50p 89.39p 91.30p 412272
06/01/2023 89.40p 89.70p 88.50p 89.70p 459381
05/01/2023 89.50p 90.90p 88.47p 89.70p 278529
04/01/2023 88.80p 90.20p 88.44p 90.20p 480557
03/01/2023 86.40p 89.60p 86.40p 88.10p 494249
30/12/2022 87.00p 87.80p 86.61p 87.00p 183292
29/12/2022 86.90p 88.30p 86.19p 87.55p 320575
28/12/2022 87.10p 88.00p 87.00p 87.40p 442492
23/12/2022 87.20p 88.60p 86.60p 86.90p 78018
22/12/2022 88.80p 89.26p 86.20p 86.90p 169079
21/12/2022 85.20p 88.90p 85.20p 88.30p 344583
20/12/2022 86.00p 87.00p 85.00p 86.60p 854941
19/12/2022 86.90p 88.30p 86.50p 86.50p 988258
16/12/2022 88.10p 88.10p 86.10p 86.50p 380336
15/12/2022 89.60p 90.60p 88.00p 88.40p 567116
14/12/2022 90.00p 90.40p 90.00p 90.15p 191153
13/12/2022 87.80p 91.90p 87.55p 90.00p 250208
12/12/2022 87.00p 88.10p 86.65p 87.60p 455805
09/12/2022 89.00p 89.00p 87.64p 87.80p 610028
08/12/2022 88.00p 89.70p 87.50p 87.50p 225625
07/12/2022 88.30p 91.70p 87.79p 88.00p 399255
06/12/2022 91.00p 91.05p 88.20p 89.30p 420295
05/12/2022 90.80p 91.50p 90.19p 90.85p 241068
02/12/2022 89.00p 91.10p 89.00p 91.00p 416171
01/12/2022 90.70p 91.60p 89.60p 90.50p 787541
30/11/2022 90.00p 90.60p 89.20p 89.30p 218599
29/11/2022 90.80p 91.62p 89.22p 89.30p 353258
28/11/2022 90.00p 92.00p 89.84p 90.70p 137293
25/11/2022 91.50p 92.10p 89.82p 91.90p 299258
24/11/2022 89.50p 91.90p 89.50p 91.90p 350673
23/11/2022 89.40p 90.60p 89.00p 89.00p 343921
22/11/2022 92.00p 92.00p 88.80p 88.80p 325129
21/11/2022 90.80p 91.50p 89.41p 90.35p 302087
18/11/2022 91.90p 92.49p 90.94p 91.20p 131696
17/11/2022 91.50p 93.87p 90.71p 91.50p 535326
16/11/2022 94.00p 95.00p 92.15p 92.15p 612110
15/11/2022 95.30p 95.30p 93.11p 94.35p 1086378
14/11/2022 94.00p 95.00p 92.93p 95.00p 283523
11/11/2022 91.80p 94.80p 91.80p 94.00p 1129475

*Close Price adjusted for both dividends and splits