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
03/02/2022 122.40p 124.60p 121.40p 121.80p 1293772
02/02/2022 126.00p 128.17p 124.80p 124.80p 538139
01/02/2022 123.00p 125.80p 121.76p 125.20p 840107
31/01/2022 119.00p 122.17p 118.80p 121.20p 1796966
28/01/2022 120.20p 120.20p 116.00p 116.60p 1309755
27/01/2022 119.80p 120.80p 117.61p 119.00p 1740654
26/01/2022 120.40p 123.40p 120.00p 121.80p 874239
25/01/2022 122.40p 124.20p 118.43p 119.60p 2601757
24/01/2022 129.60p 129.60p 118.21p 122.20p 4561770
21/01/2022 129.40p 129.80p 126.00p 129.00p 2074328
20/01/2022 130.40p 131.80p 128.58p 131.40p 1087587
19/01/2022 128.20p 131.80p 127.40p 129.80p 2121555
18/01/2022 133.60p 133.60p 127.60p 129.60p 1072922
17/01/2022 133.00p 134.54p 131.18p 132.60p 1115784
14/01/2022 134.00p 134.90p 130.90p 132.00p 2836120
13/01/2022 136.20p 136.20p 133.80p 135.60p 510282
12/01/2022 136.40p 137.20p 135.25p 136.40p 907905
10/01/2022 139.60p 142.40p 132.60p 133.00p 1296877
07/01/2022 142.60p 142.60p 139.20p 139.20p 642213
06/01/2022 142.00p 142.16p 140.20p 141.80p 1526499
05/01/2022 146.00p 147.80p 143.56p 144.80p 1349286
04/01/2022 150.00p 150.00p 146.50p 147.40p 1005683
03/01/2022 150.00p 150.00p 147.40p 148.70p 240901
31/12/2021 150.00p 150.00p 147.40p 148.70p 240901
30/12/2021 149.00p 149.40p 147.40p 148.00p 433588
29/12/2021 147.00p 149.60p 146.38p 148.40p 444539
28/12/2021 145.80p 148.20p 145.80p 147.00p 214238
27/12/2021 145.80p 148.20p 145.80p 147.00p 214238
24/12/2021 145.80p 148.20p 145.80p 147.00p 214238
23/12/2021 144.80p 147.40p 144.80p 147.40p 316748
22/12/2021 145.40p 145.80p 143.06p 145.80p 405889
21/12/2021 145.00p 145.00p 142.40p 144.00p 518411
20/12/2021 140.80p 143.40p 138.00p 142.80p 1116117
17/12/2021 145.80p 145.80p 141.40p 142.20p 516779
16/12/2021 147.20p 147.60p 144.00p 144.80p 947089
15/12/2021 146.80p 146.80p 143.80p 143.80p 777466
14/12/2021 151.60p 151.60p 145.40p 146.00p 587469
13/12/2021 154.40p 154.40p 149.00p 149.00p 444508
10/12/2021 154.20p 154.20p 151.80p 152.80p 501752
09/12/2021 156.00p 156.00p 152.93p 154.20p 270384
08/12/2021 152.60p 155.00p 150.94p 154.40p 1104971
07/12/2021 151.00p 154.00p 150.80p 153.00p 961623
06/12/2021 151.80p 151.80p 148.15p 150.00p 488956
03/12/2021 149.80p 152.40p 148.41p 149.00p 394480
02/12/2021 153.00p 153.00p 149.13p 150.60p 492292
01/12/2021 155.00p 155.00p 152.00p 153.80p 315568
30/11/2021 153.40p 154.80p 150.40p 152.80p 462935
29/11/2021 153.20p 155.00p 153.01p 153.20p 596424
26/11/2021 152.60p 154.59p 149.95p 151.60p 1112600
25/11/2021 156.20p 158.00p 155.60p 157.00p 508101
24/11/2021 156.00p 156.37p 153.41p 155.60p 1242137
23/11/2021 159.40p 159.40p 155.20p 155.20p 667221
22/11/2021 162.60p 164.20p 159.60p 160.20p 502824
19/11/2021 165.80p 165.80p 162.04p 162.40p 416708
18/11/2021 162.60p 165.00p 162.40p 162.40p 409609
17/11/2021 163.60p 164.89p 163.20p 163.20p 269174
16/11/2021 165.00p 165.80p 162.83p 164.40p 481202
15/11/2021 163.20p 164.80p 162.06p 163.60p 443980
12/11/2021 161.60p 164.60p 160.68p 162.20p 576278
11/11/2021 161.00p 162.60p 160.27p 162.00p 402052
10/11/2021 163.20p 163.40p 160.20p 160.60p 749408
09/11/2021 164.60p 165.20p 163.00p 163.40p 431264
08/11/2021 165.40p 165.40p 163.20p 163.20p 484063
05/11/2021 163.00p 165.40p 162.29p 163.60p 760711
04/11/2021 159.60p 163.00p 159.20p 162.80p 668769
03/11/2021 158.00p 161.40p 158.00p 159.00p 583270
02/11/2021 157.60p 160.00p 157.20p 159.20p 477470
01/11/2021 155.60p 157.80p 154.60p 157.00p 628536
29/10/2021 156.40p 156.60p 153.60p 154.60p 591641
28/10/2021 157.60p 157.60p 154.57p 155.40p 575554
27/10/2021 156.40p 157.08p 155.00p 156.80p 694546
26/10/2021 154.00p 156.40p 154.00p 156.40p 354280
25/10/2021 154.80p 156.00p 153.82p 154.00p 540490
22/10/2021 153.00p 154.80p 151.43p 154.00p 351571
21/10/2021 151.80p 153.80p 150.80p 153.80p 893362
20/10/2021 151.20p 152.80p 151.00p 151.00p 515256
19/10/2021 152.00p 152.20p 151.00p 151.40p 615588
18/10/2021 152.00p 152.00p 148.64p 150.80p 486100
15/10/2021 149.20p 151.00p 147.62p 151.00p 472267
14/10/2021 147.40p 149.20p 147.40p 148.40p 622781
13/10/2021 144.80p 147.00p 143.91p 145.80p 802941
12/10/2021 144.00p 145.80p 144.00p 145.00p 436628
11/10/2021 146.80p 148.54p 143.97p 144.40p 805787
08/10/2021 149.60p 150.40p 147.00p 147.40p 506736
07/10/2021 148.00p 150.60p 146.37p 150.00p 1510518
06/10/2021 147.60p 149.00p 142.64p 145.60p 855085
05/10/2021 148.00p 149.20p 145.87p 148.20p 638773
04/10/2021 148.80p 151.40p 145.60p 145.60p 752555
01/10/2021 150.00p 151.60p 148.02p 149.00p 671085
30/09/2021 156.40p 157.18p 150.80p 152.40p 653609
29/09/2021 155.60p 157.40p 152.80p 155.00p 738661
28/09/2021 156.60p 158.00p 152.80p 155.00p 618875
27/09/2021 162.40p 163.60p 157.00p 157.20p 690500
24/09/2021 163.80p 163.80p 160.00p 161.00p 694970
23/09/2021 164.00p 164.50p 162.60p 163.40p 821310
22/09/2021 161.60p 163.00p 160.80p 162.80p 588459
21/09/2021 160.20p 161.80p 159.00p 161.80p 528409
20/09/2021 162.80p 162.80p 157.58p 159.20p 733400
17/09/2021 165.00p 165.40p 163.20p 163.20p 1500983
16/09/2021 163.80p 164.20p 162.80p 163.60p 981080
15/09/2021 164.40p 167.00p 162.35p 162.40p 542953
14/09/2021 164.80p 164.80p 163.41p 164.20p 902721
13/09/2021 167.40p 168.40p 164.00p 164.60p 745738
10/09/2021 166.20p 167.96p 166.00p 167.00p 801090
09/09/2021 167.80p 167.80p 165.25p 166.20p 857247
08/09/2021 168.40p 169.80p 167.00p 167.80p 523224
07/09/2021 169.20p 170.40p 168.60p 168.60p 775200
06/09/2021 167.00p 171.06p 167.00p 169.40p 1078382
03/09/2021 169.40p 169.40p 166.40p 166.40p 811605
02/09/2021 168.00p 169.40p 166.60p 168.40p 686236
01/09/2021 167.40p 168.20p 166.40p 167.20p 1033136
31/08/2021 166.00p 167.63p 165.09p 166.00p 953161
30/08/2021 163.80p 165.00p 163.40p 164.60p 667225
27/08/2021 163.80p 165.00p 163.40p 164.60p 667225
26/08/2021 164.00p 164.40p 162.80p 162.80p 700111
25/08/2021 164.00p 164.00p 162.54p 163.40p 1381091
24/08/2021 162.40p 163.00p 160.00p 162.60p 493066
23/08/2021 161.00p 161.60p 159.60p 161.20p 817404
20/08/2021 156.80p 159.40p 156.40p 158.80p 1224176
19/08/2021 159.00p 160.20p 156.57p 156.80p 739634
18/08/2021 161.00p 161.00p 157.20p 159.00p 794805
17/08/2021 158.60p 159.20p 156.40p 156.40p 793574
16/08/2021 160.00p 162.00p 157.33p 158.60p 933158
13/08/2021 161.60p 162.00p 160.60p 161.40p 560110
12/08/2021 161.00p 161.40p 159.14p 160.20p 1054365
11/08/2021 159.40p 161.04p 159.00p 159.00p 808644
10/08/2021 162.00p 162.00p 159.20p 159.20p 623533
09/08/2021 160.00p 161.80p 159.00p 160.20p 1963656
06/08/2021 162.80p 162.80p 159.97p 160.80p 1346842
05/08/2021 161.20p 162.20p 160.97p 161.60p 908933
04/08/2021 159.00p 162.05p 158.40p 161.00p 938708
03/08/2021 159.00p 159.00p 157.03p 158.60p 703104
02/08/2021 157.80p 158.20p 154.87p 158.00p 740279
30/07/2021 157.80p 157.80p 154.80p 156.60p 759903
29/07/2021 154.60p 157.80p 154.60p 157.40p 238755
28/07/2021 156.40p 157.80p 154.00p 155.00p 682876
27/07/2021 158.00p 158.00p 153.20p 154.20p 503256
26/07/2021 157.80p 159.80p 155.20p 159.80p 733932
23/07/2021 156.00p 157.00p 155.21p 156.40p 897541
22/07/2021 153.40p 155.60p 153.02p 154.40p 824321
21/07/2021 153.40p 154.80p 152.80p 153.40p 448160
20/07/2021 150.20p 155.00p 149.81p 152.20p 955706
19/07/2021 155.00p 155.00p 149.40p 151.00p 1461154
16/07/2021 153.00p 154.60p 152.40p 153.00p 673237
15/07/2021 154.20p 156.60p 153.16p 153.60p 517726
14/07/2021 156.80p 156.80p 154.20p 155.60p 585471
13/07/2021 154.20p 156.20p 154.00p 156.00p 955149
12/07/2021 155.20p 156.40p 154.20p 154.20p 715029
09/07/2021 155.60p 156.20p 153.79p 154.20p 1059072
08/07/2021 155.60p 155.60p 152.80p 153.60p 610736
07/07/2021 154.40p 161.60p 154.40p 156.00p 713365
06/07/2021 154.20p 155.60p 152.80p 154.40p 826630
05/07/2021 153.40p 155.60p 152.63p 153.80p 692320
02/07/2021 153.40p 153.80p 151.80p 153.80p 459637
01/07/2021 151.20p 153.60p 151.20p 151.80p 638698
30/06/2021 152.00p 154.00p 150.65p 151.60p 1364256
29/06/2021 152.40p 152.40p 150.60p 151.80p 735606
28/06/2021 152.60p 153.80p 150.40p 151.00p 980232
25/06/2021 152.00p 152.00p 150.60p 150.60p 621737
24/06/2021 150.00p 152.11p 149.20p 151.40p 1075774
23/06/2021 150.00p 154.00p 149.40p 150.00p 1409322
22/06/2021 154.00p 154.00p 149.38p 150.80p 2040583
21/06/2021 150.00p 154.00p 149.11p 150.00p 848655
18/06/2021 149.80p 153.59p 149.80p 151.00p 419851
17/06/2021 152.60p 154.00p 150.00p 150.60p 751811
16/06/2021 155.40p 155.40p 152.20p 153.60p 1005164
15/06/2021 155.00p 155.99p 153.80p 154.40p 1827517
14/06/2021 154.20p 155.40p 152.60p 153.80p 868998
11/06/2021 154.00p 156.00p 152.60p 152.60p 692040
10/06/2021 155.00p 155.00p 153.00p 153.00p 712776
09/06/2021 154.20p 154.60p 152.60p 153.80p 694449
08/06/2021 153.00p 154.40p 152.20p 153.20p 1999276
07/06/2021 152.40p 154.00p 151.89p 152.80p 1087669
04/06/2021 155.00p 155.00p 151.00p 153.00p 510402
03/06/2021 155.40p 155.96p 151.80p 154.20p 905307
02/06/2021 155.80p 155.80p 153.20p 155.60p 1194203
01/06/2021 153.20p 155.60p 148.20p 155.00p 1044529
31/05/2021 152.60p 153.80p 151.40p 152.60p 1555091
28/05/2021 152.60p 153.80p 151.40p 152.60p 1555091
27/05/2021 152.00p 152.51p 150.00p 151.60p 1691810
26/05/2021 153.40p 153.40p 151.00p 151.60p 2660353
25/05/2021 147.80p 153.00p 147.54p 152.00p 2850564
24/05/2021 146.60p 148.00p 143.80p 146.00p 353578
21/05/2021 145.40p 145.89p 144.83p 145.40p 490227
20/05/2021 143.80p 146.00p 142.80p 143.40p 482522
19/05/2021 142.60p 143.80p 140.40p 142.60p 508628
18/05/2021 145.00p 147.60p 142.00p 144.00p 585281
17/05/2021 143.20p 147.40p 142.24p 143.00p 636245
14/05/2021 144.00p 146.00p 141.06p 144.60p 1128984
13/05/2021 143.80p 143.80p 141.15p 142.60p 707843
12/05/2021 142.80p 146.40p 141.20p 141.80p 265676
11/05/2021 145.00p 148.60p 141.00p 143.00p 759105
10/05/2021 151.20p 151.80p 146.80p 147.80p 656276
07/05/2021 150.00p 150.80p 148.20p 150.40p 798178
06/05/2021 152.00p 152.00p 148.60p 150.00p 659193
05/05/2021 149.20p 152.00p 147.84p 149.00p 914667
04/05/2021 154.00p 154.00p 149.40p 149.40p 1215729
03/05/2021 153.20p 153.80p 151.00p 152.60p 917978
30/04/2021 153.20p 153.80p 151.00p 152.60p 917978
29/04/2021 154.00p 154.00p 150.52p 153.00p 919493

*Close Price adjusted for both dividends and splits