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
15/05/2024 172.50p 174.00p 172.00p 174.00p 237703
14/05/2024 170.50p 171.50p 170.50p 171.50p 511131
13/05/2024 169.50p 172.00p 169.50p 171.00p 276857
10/05/2024 170.00p 172.00p 169.00p 171.50p 221282
09/05/2024 169.50p 170.50p 168.39p 170.00p 114042
08/05/2024 168.50p 169.50p 166.70p 169.50p 265685
07/05/2024 165.50p 167.50p 165.50p 167.00p 219278
03/05/2024 164.00p 165.33p 163.75p 165.00p 108627
02/05/2024 163.00p 163.50p 163.00p 163.00p 121896
01/05/2024 164.00p 164.00p 163.00p 163.00p 273233
30/04/2024 163.50p 165.00p 163.00p 163.50p 398899
29/04/2024 163.00p 163.50p 162.50p 163.00p 148061
26/04/2024 161.00p 163.00p 161.00p 162.50p 498916
25/04/2024 160.50p 161.50p 159.91p 161.00p 144661
24/04/2024 162.00p 162.50p 160.50p 161.00p 200400
23/04/2024 160.50p 161.50p 159.24p 161.50p 352455
22/04/2024 158.00p 160.50p 158.00p 159.50p 775017
19/04/2024 157.50p 159.00p 156.50p 157.00p 339209
18/04/2024 159.50p 161.00p 158.50p 159.00p 123864
17/04/2024 159.00p 160.50p 158.50p 159.50p 207891
16/04/2024 159.00p 160.50p 158.45p 159.50p 108982
15/04/2024 162.50p 163.50p 161.50p 162.25p 159191
12/04/2024 163.00p 163.50p 162.50p 162.50p 538129
11/04/2024 163.00p 164.50p 161.83p 162.50p 132091
10/04/2024 160.50p 165.00p 160.50p 162.00p 248085
09/04/2024 162.50p 162.50p 160.76p 162.50p 177175
08/04/2024 162.00p 162.50p 160.04p 161.50p 217259
05/04/2024 160.00p 161.50p 158.50p 161.00p 226224
04/04/2024 162.00p 163.00p 160.87p 162.50p 271087
03/04/2024 161.50p 163.00p 161.00p 162.50p 257051
02/04/2024 163.50p 166.00p 162.00p 162.50p 170094
28/03/2024 162.80p 164.80p 160.70p 164.20p 502857
27/03/2024 161.20p 163.20p 161.20p 162.80p 275674
26/03/2024 162.40p 163.80p 161.46p 162.80p 223415
25/03/2024 162.80p 163.00p 159.40p 162.40p 221109
22/03/2024 163.00p 164.00p 163.00p 163.20p 206203
21/03/2024 162.80p 164.00p 161.40p 163.40p 370027
20/03/2024 161.80p 161.80p 161.40p 161.20p 658337
19/03/2024 161.80p 163.40p 161.00p 161.40p 360138
18/03/2024 162.80p 163.72p 161.40p 161.80p 199418
15/03/2024 163.40p 164.80p 162.26p 162.60p 142948
14/03/2024 164.40p 164.68p 162.24p 162.60p 254670
13/03/2024 162.40p 164.80p 162.20p 164.40p 281299
12/03/2024 163.00p 164.60p 162.75p 163.80p 478924
11/03/2024 162.80p 163.80p 161.60p 162.20p 300992
08/03/2024 163.20p 165.00p 162.60p 163.00p 106793
07/03/2024 163.40p 163.80p 162.78p 163.20p 195695
06/03/2024 161.80p 163.20p 161.30p 163.20p 158452
05/03/2024 161.40p 162.40p 161.23p 161.40p 187269
04/03/2024 163.40p 163.60p 162.20p 162.40p 201211
01/03/2024 163.40p 164.40p 163.00p 163.60p 248053
29/02/2024 162.00p 164.00p 161.20p 163.20p 336911
28/02/2024 163.60p 163.60p 161.11p 162.00p 198226
27/02/2024 163.60p 163.60p 163.00p 163.40p 115398
26/02/2024 163.80p 164.40p 161.60p 163.40p 171831
23/02/2024 164.00p 164.40p 163.40p 164.20p 105094
22/02/2024 163.40p 165.40p 162.40p 164.20p 123577
21/02/2024 162.80p 164.60p 161.80p 162.60p 196255
20/02/2024 162.80p 163.20p 161.80p 162.70p 126003
19/02/2024 163.40p 163.80p 162.00p 163.80p 264402
16/02/2024 161.60p 163.60p 161.60p 163.60p 285707
15/02/2024 162.20p 162.80p 161.60p 161.60p 160724
14/02/2024 162.60p 163.40p 161.60p 161.60p 269833
13/02/2024 162.60p 164.80p 161.00p 161.60p 381017
12/02/2024 163.40p 164.40p 162.20p 164.20p 207431
09/02/2024 163.40p 165.00p 162.80p 164.00p 149796
08/02/2024 164.80p 165.20p 163.20p 164.60p 159374
07/02/2024 164.00p 164.80p 163.00p 164.00p 122272
06/02/2024 164.20p 165.00p 163.60p 164.00p 93287
05/02/2024 164.80p 167.60p 161.55p 163.40p 225073
02/02/2024 166.00p 166.60p 164.80p 164.80p 466925
01/02/2024 165.40p 166.80p 164.21p 164.80p 127658
31/01/2024 165.80p 167.00p 164.20p 166.20p 119847
30/01/2024 165.20p 168.00p 164.80p 165.40p 238134
29/01/2024 166.40p 168.00p 165.00p 165.20p 79953
26/01/2024 164.00p 168.20p 164.00p 168.20p 172620
25/01/2024 163.60p 164.40p 163.40p 164.20p 170835
24/01/2024 164.40p 165.80p 163.00p 164.00p 139167
23/01/2024 163.80p 164.93p 162.60p 164.00p 284443
22/01/2024 162.00p 164.40p 162.00p 163.60p 367614
19/01/2024 164.00p 165.00p 162.40p 162.40p 268085
18/01/2024 161.00p 163.40p 161.00p 163.40p 259808
17/01/2024 161.00p 162.80p 160.00p 161.40p 78886
16/01/2024 162.00p 164.00p 161.00p 163.60p 124909
15/01/2024 162.60p 164.40p 161.20p 162.00p 55576
12/01/2024 162.80p 163.60p 160.60p 162.00p 199299
11/01/2024 162.40p 163.80p 160.78p 161.60p 239609
10/01/2024 161.40p 162.20p 160.59p 161.00p 162036
09/01/2024 162.20p 162.80p 160.00p 161.80p 134846
08/01/2024 158.40p 163.00p 158.20p 162.20p 117758
05/01/2024 159.60p 162.20p 158.80p 161.00p 328879
04/01/2024 162.20p 164.20p 160.60p 161.60p 183338
03/01/2024 163.60p 164.60p 158.80p 162.00p 390010
02/01/2024 165.80p 165.80p 162.80p 163.40p 221836
29/12/2023 165.00p 165.80p 163.80p 165.80p 151935
28/12/2023 164.00p 165.00p 163.40p 165.00p 162937
27/12/2023 164.40p 168.80p 162.20p 164.40p 171229
22/12/2023 163.00p 164.00p 161.75p 163.00p 134492
21/12/2023 162.60p 164.60p 162.20p 164.20p 207264
20/12/2023 163.40p 165.00p 162.40p 163.80p 202964
19/12/2023 163.00p 163.60p 161.20p 162.00p 155238
18/12/2023 162.00p 162.80p 160.20p 161.20p 160689
15/12/2023 161.60p 162.60p 160.00p 162.40p 271398
14/12/2023 160.00p 163.60p 159.60p 160.80p 369519
13/12/2023 156.00p 158.40p 156.00p 158.00p 143366
12/12/2023 157.00p 158.00p 156.00p 156.80p 214207
11/12/2023 155.60p 157.60p 151.20p 157.60p 187942
08/12/2023 156.20p 156.80p 154.80p 155.60p 305548
07/12/2023 153.20p 155.40p 153.00p 155.40p 61807
06/12/2023 153.80p 155.60p 152.48p 154.60p 336118
05/12/2023 152.00p 153.40p 152.00p 153.20p 341103
04/12/2023 154.20p 155.80p 152.40p 152.60p 231941
01/12/2023 153.80p 155.40p 153.00p 154.00p 137228
30/11/2023 152.40p 153.80p 152.40p 152.80p 170460
29/11/2023 153.00p 153.84p 152.40p 153.80p 152582
28/11/2023 153.20p 154.80p 152.20p 152.40p 186847
27/11/2023 154.60p 155.00p 152.60p 153.80p 182022
24/11/2023 153.60p 154.60p 153.00p 154.60p 162730
23/11/2023 154.80p 155.00p 153.60p 153.60p 59264
22/11/2023 155.00p 155.10p 154.00p 154.60p 135504
21/11/2023 156.00p 156.00p 154.00p 154.60p 145310
20/11/2023 155.40p 156.20p 154.90p 155.40p 111232
17/11/2023 155.40p 156.40p 153.40p 155.60p 281873
16/11/2023 156.60p 156.80p 153.61p 154.20p 135445
15/11/2023 155.80p 158.00p 155.65p 156.60p 288435
14/11/2023 150.80p 154.60p 150.18p 153.60p 554103
13/11/2023 149.60p 151.20p 149.00p 150.40p 459993
10/11/2023 149.40p 150.60p 148.68p 149.60p 187664
09/11/2023 148.60p 152.40p 145.80p 151.20p 283272
08/11/2023 148.40p 150.20p 148.28p 149.60p 76787
07/11/2023 148.60p 150.40p 148.25p 148.90p 108289
06/11/2023 149.00p 150.40p 147.60p 149.40p 172940
03/11/2023 148.20p 151.20p 147.20p 149.80p 185395
02/11/2023 146.00p 149.00p 145.00p 148.20p 307004
01/11/2023 144.20p 145.80p 143.20p 145.00p 102852
31/10/2023 143.20p 144.00p 142.39p 143.70p 226286
30/10/2023 143.00p 144.60p 141.40p 142.40p 239661
27/10/2023 142.20p 144.00p 141.60p 142.00p 126853
26/10/2023 141.40p 143.40p 141.40p 141.80p 113879
25/10/2023 143.20p 145.00p 141.80p 143.60p 116817
24/10/2023 144.60p 146.00p 143.20p 144.00p 125900
23/10/2023 144.40p 146.00p 143.80p 144.60p 73266
20/10/2023 145.40p 147.40p 144.60p 145.10p 194749
19/10/2023 147.40p 149.00p 146.20p 147.00p 136982
18/10/2023 150.20p 150.62p 147.00p 147.60p 240345
17/10/2023 150.00p 151.20p 150.00p 150.90p 153157
16/10/2023 151.00p 151.20p 149.60p 150.60p 110693
13/10/2023 154.00p 155.20p 151.00p 151.20p 212310
12/10/2023 153.00p 154.63p 153.00p 154.00p 512963
11/10/2023 152.80p 154.60p 149.20p 152.60p 112634
10/10/2023 151.80p 154.20p 151.40p 154.00p 99847
09/10/2023 151.40p 152.60p 149.67p 150.60p 251534
06/10/2023 151.40p 152.20p 150.60p 151.60p 181448
05/10/2023 151.40p 151.80p 149.58p 150.20p 246990
04/10/2023 150.40p 152.00p 149.40p 149.60p 159343
03/10/2023 152.60p 154.00p 151.14p 151.40p 129803
02/10/2023 154.60p 157.20p 152.60p 153.00p 105938
29/09/2023 156.00p 157.80p 154.27p 156.40p 97581
28/09/2023 154.60p 155.44p 153.60p 155.20p 74335
27/09/2023 156.60p 156.80p 154.63p 154.80p 122650
26/09/2023 156.80p 158.00p 156.20p 156.80p 235215
25/09/2023 157.40p 159.20p 156.35p 157.60p 143811
22/09/2023 159.20p 159.60p 156.40p 158.20p 46487
21/09/2023 159.00p 161.00p 158.16p 158.40p 116793
20/09/2023 160.20p 162.80p 158.40p 160.80p 151108
19/09/2023 160.00p 161.40p 159.00p 159.00p 138818
18/09/2023 161.80p 162.20p 159.40p 160.40p 122669
15/09/2023 161.60p 162.80p 160.40p 161.80p 121614
14/09/2023 157.60p 161.00p 157.40p 160.20p 135047
13/09/2023 157.20p 158.20p 156.80p 158.20p 138128
12/09/2023 158.20p 159.40p 157.20p 159.40p 181007
11/09/2023 158.00p 159.20p 157.20p 157.20p 66722
08/09/2023 157.40p 158.00p 156.00p 156.80p 136824
07/09/2023 157.20p 160.80p 156.40p 157.40p 179675
06/09/2023 157.40p 158.40p 157.20p 157.90p 145202
05/09/2023 157.60p 159.00p 156.54p 158.60p 54860
04/09/2023 159.60p 159.60p 158.00p 159.60p 82842
01/09/2023 158.80p 159.40p 158.40p 159.00p 20041
31/08/2023 158.20p 160.00p 156.40p 159.80p 227091
30/08/2023 157.80p 159.40p 156.20p 159.10p 130677
29/08/2023 157.80p 158.90p 156.40p 158.40p 97104
25/08/2023 154.00p 157.40p 154.00p 156.00p 214257
24/08/2023 157.00p 158.40p 154.60p 154.60p 217429
23/08/2023 155.80p 157.00p 154.00p 156.40p 127531
22/08/2023 154.00p 158.00p 153.80p 154.50p 100003
21/08/2023 155.00p 158.80p 154.00p 154.20p 101752
18/08/2023 159.00p 160.20p 155.20p 155.80p 272315
17/08/2023 161.20p 161.60p 159.00p 159.60p 218584
16/08/2023 164.40p 165.60p 163.40p 163.60p 84371
15/08/2023 165.80p 166.60p 164.20p 164.20p 175126
14/08/2023 167.60p 170.20p 166.00p 167.40p 219424
11/08/2023 168.60p 170.20p 167.90p 167.90p 220609
10/08/2023 169.00p 170.20p 168.60p 169.00p 127703
09/08/2023 167.60p 170.40p 167.60p 168.00p 139205
08/08/2023 167.00p 169.20p 165.00p 167.40p 102461
07/08/2023 169.60p 169.80p 169.00p 169.20p 52189
04/08/2023 169.60p 171.00p 168.80p 171.00p 103313
03/08/2023 169.00p 170.00p 168.23p 169.00p 95035
02/08/2023 170.60p 171.60p 168.80p 170.00p 109683
01/08/2023 172.40p 174.60p 172.00p 172.60p 165935

*Close Price adjusted for both dividends and splits