UK Markets open in 7 hrs 8 mins

Baillie Gifford China Growth Trust PLC (BGCG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
295.50-3.50 (-1.17%)
At close: 04:35PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 2022------
05 Aug 2022297.50305.50296.00299.00299.0069,879
04 Aug 2022300.50304.66290.50300.00300.00168,538
03 Aug 2022295.00301.50290.75294.00294.00162,324
02 Aug 2022298.50307.50287.80294.50294.50242,229
01 Aug 2022313.50319.50303.00304.25304.25379,050
29 Jul 2022317.00324.25312.00312.00312.00145,512
28 Jul 2022335.00335.00316.00325.50325.5085,204
27 Jul 2022325.50334.50312.50327.25327.25109,463
26 Jul 2022328.00335.00321.50329.50329.5096,200
25 Jul 2022329.00331.00319.40323.50323.5086,261
22 Jul 2022314.50331.00314.18324.00324.00148,807
21 Jul 2022331.50331.50314.50315.00315.0029,369
20 Jul 2022324.00331.00319.00321.00321.0043,420
19 Jul 2022320.50324.50315.50324.50324.5036,313
18 Jul 2022317.00326.00317.00324.00324.0084,749
15 Jul 2022320.00321.50314.50315.50315.5069,144
14 Jul 2022326.00333.00320.00320.00320.0035,070
13 Jul 2022327.35333.00324.00326.75326.7528,820
12 Jul 2022325.50330.50325.50327.00327.0060,210
11 Jul 2022334.00335.50328.00328.75328.75156,531
08 Jul 2022342.00345.50334.00334.00334.0083,860
07 Jul 2022329.50345.50327.98334.00334.00129,845
06 Jul 2022333.50340.50326.50337.50337.5091,989
05 Jul 2022332.50340.16325.00328.00328.00196,665
04 Jul 2022326.50341.50326.50330.50330.50126,605
01 Jul 2022324.50339.12323.09330.00330.00121,161
30 Jun 2022333.00342.00326.00329.50329.50159,130
29 Jun 2022342.00342.72333.50337.75337.7551,313
28 Jun 2022342.50348.00336.50342.50342.5092,984
27 Jun 2022325.00343.18325.00338.00338.00303,609
24 Jun 2022320.00333.50314.50330.00330.0094,209
23 Jun 2022313.00324.00309.00316.00316.00150,844
22 Jun 2022315.00325.00311.50322.00322.00165,520
21 Jun 2022321.50321.50316.00319.00319.0039,693
20 Jun 2022306.50322.00306.50315.00315.00111,852
17 Jun 2022297.00321.00297.00321.00321.0046,732
16 Jun 2022306.50317.50299.32299.75299.75105,432
15 Jun 2022313.00322.17313.00314.00314.00101,641
14 Jun 2022308.50321.00307.50316.00316.0082,075
13 Jun 2022313.50322.60307.00310.00310.00222,348
10 Jun 2022323.00331.47321.00321.75321.75103,948
09 Jun 2022321.00334.00320.50323.00323.00518,255
08 Jun 2022319.00342.00312.91329.25329.25329,546
07 Jun 2022308.00315.50300.50310.75310.751,871,122
06 Jun 2022298.00306.00281.50304.75304.75330,621
01 Jun 2022286.50290.50279.50289.00289.00468,039
31 May 2022275.50287.00268.62285.00285.00300,738
30 May 2022265.00272.50258.50270.00270.00211,650
27 May 2022257.50261.00250.50259.25259.25118,637
26 May 2022262.00262.00250.50259.00259.00115,373
25 May 2022262.00262.00251.50253.00253.00269,394
24 May 2022262.00266.90254.00256.00256.00244,096
23 May 2022256.00264.00256.00264.00264.00249,293
20 May 2022270.00276.45263.28265.25265.25241,514
19 May 2022261.50267.00256.71263.25263.25118,115
18 May 2022269.50279.50265.00266.00266.0092,810
17 May 2022269.50278.20267.20268.25268.25179,842
16 May 2022262.00268.00255.76261.25261.25163,069
13 May 2022265.50269.00255.58264.00264.00163,321
12 May 2022259.00272.00255.00260.00260.00236,767
11 May 2022267.00277.00261.61263.00263.00106,003
10 May 2022269.50271.00260.00261.00261.0092,706
09 May 2022260.50268.90260.33261.25261.2586,744
06 May 2022269.50278.50264.00267.00267.00162,898
05 May 2022287.50291.50276.00276.00276.0074,971
04 May 2022288.50296.45279.50281.50281.50110,612
03 May 2022289.50294.00281.00287.25287.2581,087
29 Apr 2022271.00296.00271.00289.50289.50157,152
28 Apr 2022269.00277.50262.15270.50270.50263,133
27 Apr 2022265.50273.00260.50267.25267.25115,918
26 Apr 2022268.00274.00261.00264.00264.00110,750
25 Apr 2022266.00273.50259.75263.75263.75208,551
22 Apr 2022268.00282.00268.00275.75275.75152,831
21 Apr 2022273.50279.24265.25267.50267.50162,969
20 Apr 2022280.00286.50273.50274.75274.75144,531
19 Apr 2022284.00290.00278.50280.00280.00128,457
14 Apr 2022298.00298.50290.00290.00290.0044,520
13 Apr 2022285.50294.50285.00294.50294.5068,864
12 Apr 2022289.50291.30285.50290.00290.00158,682
11 Apr 2022291.00301.50284.02286.00286.00418,903
08 Apr 2022299.00307.50297.50300.00300.0076,130
07 Apr 2022305.50308.50300.00302.00302.00204,560
06 Apr 2022300.50312.50297.00302.25302.25307,019
05 Apr 2022309.50315.00301.00306.00306.00143,401
04 Apr 2022306.50315.50304.50308.50308.50143,365
01 Apr 2022302.00314.50298.84303.50303.50125,673
31 Mar 2022314.50315.00301.50306.00306.0075,711
30 Mar 2022314.50314.50301.50313.00313.0079,105
29 Mar 2022299.50310.50293.00309.50309.50131,419
28 Mar 2022295.00304.00291.00298.50298.50134,316
25 Mar 2022301.00310.00293.00297.25297.25109,118
24 Mar 2022309.50316.00300.00308.00308.00234,077
23 Mar 2022315.50324.50309.50309.50309.50275,750
22 Mar 2022308.00322.50301.50320.75320.75308,119
21 Mar 2022314.00317.94303.22305.50305.50150,639
18 Mar 2022316.00321.00306.50321.00321.00170,083
17 Mar 2022315.00324.75306.34306.50306.50442,540
16 Mar 2022283.00310.50283.00305.50305.50681,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...