UK markets close in 7 hours 12 minutes

Baillie Gifford China Growth Trust PLC (BGCG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
192.18-1.32 (-0.68%)
As of 09:00AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.000.000.00192.18192.1812,005
18 Apr 2024192.00195.50191.50193.50193.5086,990
17 Apr 2024194.00196.32190.75192.50192.5052,810
16 Apr 2024193.50197.50190.38195.00195.0048,757
15 Apr 2024196.00197.50194.00196.00196.0028,677
12 Apr 2024195.50198.50192.25192.50192.5067,330
11 Apr 2024193.50198.50193.50196.00196.00348,353
10 Apr 2024197.00198.50193.00196.00196.00205,049
09 Apr 2024194.00198.00192.40196.00196.0067,533
08 Apr 2024193.00198.00193.00194.00194.0027,807
05 Apr 2024195.50198.00193.46194.00194.0099,572
04 Apr 2024197.00197.50196.00196.50196.50154,059
03 Apr 2024192.00197.00192.00196.50196.5076,879
02 Apr 2024197.00197.00187.50196.50196.50127,213
28 Mar 2024192.00193.50190.00193.00193.00289,732
27 Mar 2024189.00189.50187.75188.50188.50119,166
26 Mar 2024192.50193.00190.50191.00191.00150,270
25 Mar 2024191.00194.50188.96190.00190.00354,069
22 Mar 2024192.00193.18190.10192.00192.00295,505
21 Mar 2024189.00194.50189.00193.50193.50401,056
20 Mar 2024193.50194.00190.86193.00193.00196,112
19 Mar 2024193.00194.00188.50191.00191.0038,642
18 Mar 2024193.50194.50191.00193.00193.00105,285
15 Mar 2024193.50193.90190.87193.00193.0066,608
14 Mar 2024193.50196.00191.00194.50194.5066,977
13 Mar 2024193.50196.50192.50194.00194.00114,017
12 Mar 2024190.00193.50189.50192.00192.00275,580
11 Mar 2024186.00191.00185.68189.50189.50243,818
08 Mar 2024188.00188.50184.78185.25185.25121,595
07 Mar 2024189.50189.50186.00186.50186.50185,178
06 Mar 2024192.50194.00189.34190.25190.25258,294
05 Mar 2024191.00192.00188.00189.50189.50101,827
04 Mar 2024192.50194.20191.00192.00192.00395,060
01 Mar 2024188.00193.00187.50193.00193.00116,259
29 Feb 2024189.50193.00188.75189.50189.50105,838
28 Feb 2024188.50189.00185.00188.50188.5064,975
27 Feb 2024190.50193.00188.54191.00191.00122,140
26 Feb 2024189.50191.00187.58189.00189.0081,530
23 Feb 2024190.50192.00190.00190.00190.00145,331
22 Feb 2024190.00191.00188.00190.00190.00162,962
21 Feb 2024186.00189.16184.80186.50186.50108,071
20 Feb 2024185.00187.00182.42182.50182.50132,838
19 Feb 2024187.00191.00185.00185.00185.0045,757
16 Feb 2024189.00190.00186.28188.00188.00106,339
15 Feb 2024185.50187.50185.38185.50185.50160,923
14 Feb 2024185.00187.50184.00184.00184.0087,633
13 Feb 2024185.50186.00183.00183.00183.0093,837
12 Feb 2024180.50187.00180.50186.00186.00168,643
09 Feb 2024183.00185.38181.31182.00182.00129,493
08 Feb 2024183.00186.00182.00183.00183.00241,356
07 Feb 2024189.00189.51185.00185.00185.00145,228
06 Feb 2024184.00190.00182.60187.50187.50328,089
05 Feb 2024182.00183.50178.52180.00180.00135,616
02 Feb 2024183.50185.76177.63178.50178.50223,490
01 Feb 2024179.50182.50177.50180.50180.5091,160
31 Jan 2024178.50181.00178.00181.00181.00162,046
30 Jan 2024181.00187.00179.00179.75179.7580,404
29 Jan 2024181.50187.50181.00181.00181.0062,951
26 Jan 2024184.50186.00182.50186.00186.0097,738
25 Jan 2024187.00188.00184.92187.00187.00185,756
24 Jan 2024183.00187.72181.69185.50185.50143,118
23 Jan 2024179.00183.00177.65182.00182.00144,746
22 Jan 2024180.00181.00175.00176.00176.00127,650
19 Jan 2024181.00183.50180.00180.00180.0099,987
18 Jan 2024180.00182.92179.12181.50181.5077,683
17 Jan 2024182.50182.50176.15180.00180.00161,795
16 Jan 2024187.00190.00185.00185.00185.00203,122
15 Jan 2024189.45190.50187.46188.00188.00104,765
12 Jan 2024190.50191.58189.71190.00190.00100,331
11 Jan 2024189.00191.50189.00189.00189.0082,128
10 Jan 2024187.00189.50186.50188.25188.2544,438
09 Jan 2024189.50189.00187.50188.00188.0097,753
08 Jan 2024189.50191.50187.11188.50188.5074,351
05 Jan 2024193.00196.00191.00192.00192.0071,183
04 Jan 2024196.00197.50191.50194.50194.50114,791
03 Jan 2024198.00204.00194.00198.00198.0055,530
02 Jan 2024201.00205.00195.50198.00198.00165,397
29 Dec 2023201.00205.00199.00199.00199.0035,697
28 Dec 2023197.50200.00190.00198.75198.7573,593
27 Dec 2023190.00199.50190.00192.00192.0084,843
22 Dec 2023190.00197.00189.50190.00190.00171,240
21 Dec 2023197.00201.00196.50197.50197.5060,076
20 Dec 2023198.50200.00196.04198.00198.00240,797
19 Dec 2023198.00202.00198.00198.50198.50127,481
18 Dec 2023197.00201.00197.00200.00200.0058,037
15 Dec 2023197.00201.00196.00199.50199.50237,332
14 Dec 2023197.00200.00195.00197.00197.00212,231
13 Dec 2023199.50199.50195.50198.25198.2559,038
12 Dec 2023197.50200.00195.28199.00199.00106,475
11 Dec 2023193.50199.50193.00198.00198.0080,098
08 Dec 2023200.00202.00196.50197.50197.5057,019
07 Dec 2023200.00200.00195.00198.00198.0060,163
06 Dec 2023198.50200.00196.00198.50198.50128,226
05 Dec 2023198.00202.00195.95196.00196.00138,212
04 Dec 2023202.00203.10201.00203.00203.00150,690
01 Dec 2023204.00209.00202.00203.00203.0049,597
30 Nov 2023205.00205.00203.00205.00205.0052,553
29 Nov 2023204.00206.00203.00205.00205.0068,523
28 Nov 2023207.00207.00205.00205.00205.00178,052
27 Nov 2023206.00208.00204.93205.50205.5087,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...