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
15/07/2020 111.00p 111.57p 109.49p 111.00p 572760
14/07/2020 108.50p 111.30p 108.50p 110.00p 822430
13/07/2020 112.50p 113.50p 110.00p 110.00p 977120
10/07/2020 112.50p 112.50p 109.80p 110.50p 1119690
09/07/2020 111.50p 112.50p 108.90p 109.50p 1056000
08/07/2020 112.00p 112.50p 109.00p 109.50p 638380
07/07/2020 112.00p 113.00p 108.50p 110.00p 942240
06/07/2020 110.50p 112.82p 108.17p 111.50p 1246760
03/07/2020 107.00p 107.71p 105.00p 106.50p 1659970
02/07/2020 106.50p 107.92p 105.98p 106.50p 835670
01/07/2020 105.50p 106.02p 103.50p 103.50p 1628470
30/06/2020 103.50p 106.18p 103.50p 104.00p 534240
29/06/2020 105.00p 105.74p 103.50p 105.00p 594160
26/06/2020 106.50p 107.00p 103.00p 104.00p 1832300
25/06/2020 106.00p 106.00p 103.00p 104.00p 588040
24/06/2020 106.00p 107.00p 103.50p 104.50p 835050
23/06/2020 104.00p 108.00p 103.09p 106.00p 1752380
22/06/2020 103.00p 104.93p 102.45p 104.00p 1082880
19/06/2020 101.00p 103.50p 99.63p 100.50p 2611650
18/06/2020 101.50p 101.96p 99.20p 99.60p 918940
17/06/2020 100.00p 101.76p 98.20p 101.00p 2975350
16/06/2020 101.50p 101.50p 98.40p 100.00p 512640
15/06/2020 97.20p 98.95p 95.40p 98.00p 778260
12/06/2020 99.20p 101.00p 95.60p 98.20p 856800
11/06/2020 102.00p 103.00p 99.00p 99.00p 1050110
10/06/2020 104.50p 104.70p 102.00p 102.50p 906280
09/06/2020 104.00p 105.89p 103.50p 104.00p 931780
08/06/2020 106.00p 106.50p 104.95p 105.00p 2063720
05/06/2020 104.50p 106.50p 103.99p 105.50p 4978130
04/06/2020 101.50p 104.50p 101.00p 102.50p 1139060
03/06/2020 102.00p 102.00p 100.00p 102.00p 2704390
02/06/2020 101.00p 101.00p 99.80p 100.50p 1536740
01/06/2020 101.00p 101.00p 99.11p 100.00p 1058180
29/05/2020 99.60p 99.58p 98.56p 98.80p 439830
28/05/2020 99.60p 100.00p 98.72p 99.60p 2508830
27/05/2020 98.00p 99.20p 97.70p 98.00p 6089120
26/05/2020 96.60p 98.00p 93.00p 97.00p 911610
22/05/2020 92.20p 93.00p 89.00p 93.00p 199770
21/05/2020 91.00p 92.20p 89.68p 92.20p 243120
20/05/2020 87.80p 92.00p 87.80p 91.80p 163930
19/05/2020 91.00p 91.00p 87.40p 91.00p 132750
18/05/2020 89.00p 90.00p 85.96p 88.70p 363350
15/05/2020 87.00p 87.00p 84.91p 86.00p 144670
14/05/2020 89.00p 89.00p 84.19p 84.20p 519510
13/05/2020 88.00p 89.00p 86.00p 89.00p 285900
12/05/2020 84.00p 88.00p 83.55p 88.00p 262670
11/05/2020 83.60p 85.00p 82.58p 85.00p 328190
07/05/2020 83.40p 83.50p 81.11p 81.60p 92550
06/05/2020 81.40p 83.19p 80.39p 81.60p 113660
05/05/2020 79.20p 83.00p 79.20p 81.00p 372370
04/05/2020 78.80p 81.84p 78.60p 80.00p 563180
01/05/2020 79.00p 82.90p 79.00p 79.00p 109580
30/04/2020 83.00p 83.80p 81.24p 82.50p 211250
29/04/2020 80.60p 83.20p 80.35p 83.20p 249560
28/04/2020 82.80p 82.80p 79.20p 82.10p 349060
27/04/2020 80.60p 81.39p 80.26p 80.70p 143890
24/04/2020 80.60p 80.60p 78.90p 80.60p 222390
23/04/2020 78.20p 80.58p 78.20p 79.80p 156060
22/04/2020 80.20p 80.60p 77.00p 80.00p 294170
21/04/2020 77.20p 79.80p 77.20p 77.60p 222880
20/04/2020 79.80p 80.80p 77.51p 80.80p 329820
17/04/2020 79.80p 80.00p 77.00p 80.00p 320190
16/04/2020 77.00p 78.36p 76.20p 78.00p 180240
15/04/2020 77.40p 80.00p 76.00p 78.00p 302100
14/04/2020 78.40p 80.80p 78.30p 79.60p 287240
09/04/2020 79.00p 81.00p 77.20p 80.80p 107910
08/04/2020 77.80p 79.60p 75.00p 79.60p 251600
07/04/2020 78.20p 79.80p 75.40p 79.40p 403210
06/04/2020 79.60p 79.60p 75.00p 75.00p 317860
03/04/2020 77.80p 78.00p 74.26p 74.80p 299240
02/04/2020 80.00p 80.00p 75.29p 76.00p 293430
01/04/2020 77.80p 79.80p 76.30p 79.80p 135270
31/03/2020 76.80p 79.80p 75.00p 78.40p 367750
30/03/2020 71.60p 77.00p 71.60p 77.00p 175080
27/03/2020 75.00p 76.00p 72.40p 73.10p 256830
26/03/2020 75.00p 76.80p 74.00p 76.80p 148600
25/03/2020 75.00p 75.43p 72.62p 75.00p 211380
24/03/2020 70.00p 73.00p 68.32p 72.60p 308430
23/03/2020 67.60p 67.60p 62.40p 66.60p 324280
20/03/2020 67.60p 69.60p 63.40p 68.40p 342030
19/03/2020 63.80p 65.00p 60.71p 62.00p 938400
18/03/2020 61.80p 63.80p 59.74p 63.80p 300480
17/03/2020 67.80p 67.80p 61.60p 62.40p 402110
16/03/2020 63.80p 69.34p 59.40p 64.80p 795130
13/03/2020 75.80p 75.80p 69.60p 70.20p 159720
12/03/2020 70.00p 74.27p 69.40p 71.60p 161110
11/03/2020 79.20p 79.20p 73.20p 76.20p 77010
10/03/2020 78.80p 79.00p 75.00p 76.80p 339780
09/03/2020 73.00p 77.36p 73.00p 74.20p 255990
06/03/2020 83.60p 85.76p 80.20p 80.20p 279140
05/03/2020 87.80p 87.80p 84.20p 84.40p 105350
04/03/2020 87.40p 88.00p 84.20p 88.00p 144580
03/03/2020 86.00p 88.40p 84.96p 85.00p 180690
02/03/2020 83.00p 84.60p 80.66p 84.40p 203280
28/02/2020 79.60p 82.22p 78.30p 79.50p 505790
27/02/2020 87.00p 87.53p 84.20p 84.20p 1211850
26/02/2020 89.00p 91.60p 87.00p 87.00p 2362440
25/02/2020 92.80p 93.40p 90.00p 90.00p 175970
24/02/2020 92.20p 94.20p 89.60p 94.20p 409990
21/02/2020 92.40p 94.80p 92.40p 94.60p 117940
20/02/2020 95.00p 95.00p 93.46p 95.00p 241100
19/02/2020 94.80p 94.80p 92.42p 94.80p 160340
18/02/2020 94.00p 94.00p 92.99p 94.00p 229300
17/02/2020 95.20p 95.20p 93.58p 93.80p 157990
14/02/2020 94.60p 95.20p 93.09p 93.50p 297840
13/02/2020 94.60p 94.60p 93.18p 94.60p 75280
12/02/2020 94.60p 94.60p 93.80p 94.60p 578490
11/02/2020 94.40p 94.40p 92.00p 94.20p 167750
10/02/2020 95.00p 95.00p 92.20p 93.00p 253630
07/02/2020 95.00p 95.40p 93.93p 95.00p 178370
06/02/2020 94.00p 95.00p 93.13p 95.00p 258470
05/02/2020 94.60p 94.80p 92.31p 94.80p 195930
04/02/2020 92.20p 94.00p 92.14p 93.60p 285510
03/02/2020 92.00p 94.00p 91.80p 93.20p 353710
31/01/2020 91.80p 94.60p 91.80p 94.60p 31800
30/01/2020 95.00p 95.00p 92.00p 93.40p 111290
29/01/2020 94.60p 95.60p 92.60p 95.40p 155580
28/01/2020 94.20p 94.60p 91.60p 94.60p 137570
27/01/2020 92.00p 94.40p 91.80p 94.40p 142760
24/01/2020 95.00p 95.25p 94.00p 94.80p 342190
23/01/2020 93.60p 95.00p 93.00p 94.80p 306780
22/01/2020 92.40p 94.00p 92.02p 93.60p 308150
21/01/2020 91.00p 92.20p 91.00p 92.20p 116240
20/01/2020 92.80p 92.80p 90.80p 91.80p 152570
17/01/2020 92.60p 92.80p 90.60p 92.80p 126500
16/01/2020 88.60p 92.60p 88.60p 90.60p 175090
15/01/2020 91.40p 92.20p 90.16p 92.20p 662360
14/01/2020 90.20p 91.80p 88.60p 91.40p 298510
13/01/2020 90.20p 90.40p 88.40p 90.40p 1400500
10/01/2020 90.20p 90.20p 88.40p 89.60p 362330
09/01/2020 90.20p 90.20p 88.40p 88.40p 166830
08/01/2020 89.00p 90.06p 88.40p 88.40p 283730
07/01/2020 90.60p 90.60p 88.60p 88.60p 264210
06/01/2020 89.40p 90.60p 88.60p 88.60p 424800
03/01/2020 90.40p 91.60p 89.40p 90.20p 394510
02/01/2020 88.00p 92.40p 87.88p 91.50p 741290
31/12/2019 88.00p 89.50p 88.00p 88.80p 20040
30/12/2019 88.00p 89.53p 88.00p 88.90p 205250
27/12/2019 89.80p 89.80p 88.00p 88.90p 181770
24/12/2019 89.40p 89.40p 88.00p 88.80p 145880
23/12/2019 89.00p 89.80p 87.46p 89.00p 117960
20/12/2019 89.20p 89.71p 87.20p 87.40p 963310
19/12/2019 87.20p 89.10p 87.20p 88.40p 143040
18/12/2019 86.80p 88.20p 86.80p 87.70p 243760
17/12/2019 85.00p 88.20p 85.00p 88.20p 347610
16/12/2019 85.40p 86.80p 85.00p 86.80p 692470
13/12/2019 86.80p 86.80p 84.26p 85.40p 211740
12/12/2019 85.80p 86.00p 84.40p 86.00p 37470
11/12/2019 84.80p 85.80p 84.00p 84.00p 174660
10/12/2019 85.60p 87.08p 85.00p 85.00p 142610
09/12/2019 87.60p 87.60p 85.60p 86.10p 86360
06/12/2019 87.40p 87.40p 84.20p 84.20p 107430
05/12/2019 87.60p 87.60p 85.80p 86.60p 99190
04/12/2019 87.00p 87.20p 85.60p 86.20p 123360
03/12/2019 87.20p 87.20p 85.60p 86.50p 75090
02/12/2019 87.00p 88.00p 86.00p 86.10p 181960
29/11/2019 85.80p 86.84p 85.80p 86.60p 542800
28/11/2019 85.40p 86.20p 85.40p 85.80p 349760
27/11/2019 85.80p 85.80p 85.00p 85.80p 253450
26/11/2019 85.60p 85.80p 84.60p 85.80p 138930
25/11/2019 84.20p 85.60p 83.68p 85.00p 343610
22/11/2019 84.60p 85.40p 84.01p 84.60p 61470
21/11/2019 85.20p 85.20p 83.61p 84.50p 77900
20/11/2019 84.20p 85.60p 83.60p 84.50p 119400
19/11/2019 85.40p 85.60p 84.32p 84.70p 77060
18/11/2019 83.80p 85.00p 83.80p 84.50p 41800
15/11/2019 83.80p 85.17p 83.60p 84.20p 107620
14/11/2019 85.60p 85.80p 83.20p 83.20p 2558290
13/11/2019 84.20p 85.60p 84.20p 85.40p 104460
12/11/2019 85.60p 85.80p 84.68p 85.80p 141270
11/11/2019 84.40p 85.40p 83.88p 84.60p 148960
08/11/2019 84.60p 85.40p 84.00p 85.40p 141410
07/11/2019 84.00p 85.00p 83.96p 85.00p 181520
06/11/2019 83.40p 84.40p 83.40p 84.20p 74550
05/11/2019 84.20p 85.00p 83.73p 84.30p 97960
04/11/2019 84.40p 84.40p 83.29p 84.20p 120050
01/11/2019 83.80p 84.39p 83.20p 83.80p 435730
31/10/2019 84.80p 84.80p 82.60p 83.80p 99370
30/10/2019 83.40p 84.60p 83.38p 83.40p 194920
29/10/2019 83.40p 84.47p 82.98p 84.00p 109490
28/10/2019 83.00p 84.85p 83.00p 84.80p 173930
25/10/2019 83.40p 84.07p 83.27p 83.80p 957260
24/10/2019 83.40p 83.60p 83.06p 83.30p 175580
23/10/2019 82.40p 83.40p 82.20p 82.90p 76310
22/10/2019 82.00p 83.40p 82.00p 83.00p 802050
21/10/2019 82.20p 82.80p 81.80p 82.10p 252800
18/10/2019 81.40p 82.60p 80.80p 80.80p 700230
17/10/2019 83.00p 83.00p 81.12p 82.20p 422600
16/10/2019 81.00p 82.00p 81.00p 82.00p 435780
15/10/2019 81.60p 82.40p 80.80p 80.80p 124760
14/10/2019 81.60p 82.51p 81.40p 82.20p 109730
11/10/2019 83.20p 83.20p 81.52p 82.60p 394100
10/10/2019 81.20p 83.80p 81.20p 82.40p 339170
09/10/2019 79.00p 80.20p 78.40p 80.00p 113590
08/10/2019 79.00p 80.20p 78.73p 80.00p 55730
07/10/2019 79.60p 82.00p 79.60p 80.00p 184020
04/10/2019 79.60p 80.20p 78.52p 79.00p 165160
03/10/2019 79.00p 79.67p 78.20p 78.80p 244920
02/10/2019 80.60p 81.00p 79.00p 79.60p 87020
01/10/2019 82.80p 82.80p 81.00p 81.30p 194180

*Close Price adjusted for both dividends and splits