UK Markets open in 7 hrs 8 mins
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
90.26 +1.25 (+1.40%) GOLD FUTURES
1,804.20 +13.00 (+0.73%) DOW
32,838.41 +34.94 (+0.11%) BTC-GBP
19,702.82 +433.94 (+2.25%)
Baillie Gifford China Growth Trust PLC (BGCG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | - | - | - | - | - | - |
| 08 Aug 2022 | - | - | - | - | - | - |
| 05 Aug 2022 | 297.50 | 305.50 | 296.00 | 299.00 | 299.00 | 69,879 |
| 04 Aug 2022 | 300.50 | 304.66 | 290.50 | 300.00 | 300.00 | 168,538 |
| 03 Aug 2022 | 295.00 | 301.50 | 290.75 | 294.00 | 294.00 | 162,324 |
| 02 Aug 2022 | 298.50 | 307.50 | 287.80 | 294.50 | 294.50 | 242,229 |
| 01 Aug 2022 | 313.50 | 319.50 | 303.00 | 304.25 | 304.25 | 379,050 |
| 29 Jul 2022 | 317.00 | 324.25 | 312.00 | 312.00 | 312.00 | 145,512 |
| 28 Jul 2022 | 335.00 | 335.00 | 316.00 | 325.50 | 325.50 | 85,204 |
| 27 Jul 2022 | 325.50 | 334.50 | 312.50 | 327.25 | 327.25 | 109,463 |
| 26 Jul 2022 | 328.00 | 335.00 | 321.50 | 329.50 | 329.50 | 96,200 |
| 25 Jul 2022 | 329.00 | 331.00 | 319.40 | 323.50 | 323.50 | 86,261 |
| 22 Jul 2022 | 314.50 | 331.00 | 314.18 | 324.00 | 324.00 | 148,807 |
| 21 Jul 2022 | 331.50 | 331.50 | 314.50 | 315.00 | 315.00 | 29,369 |
| 20 Jul 2022 | 324.00 | 331.00 | 319.00 | 321.00 | 321.00 | 43,420 |
| 19 Jul 2022 | 320.50 | 324.50 | 315.50 | 324.50 | 324.50 | 36,313 |
| 18 Jul 2022 | 317.00 | 326.00 | 317.00 | 324.00 | 324.00 | 84,749 |
| 15 Jul 2022 | 320.00 | 321.50 | 314.50 | 315.50 | 315.50 | 69,144 |
| 14 Jul 2022 | 326.00 | 333.00 | 320.00 | 320.00 | 320.00 | 35,070 |
| 13 Jul 2022 | 327.35 | 333.00 | 324.00 | 326.75 | 326.75 | 28,820 |
| 12 Jul 2022 | 325.50 | 330.50 | 325.50 | 327.00 | 327.00 | 60,210 |
| 11 Jul 2022 | 334.00 | 335.50 | 328.00 | 328.75 | 328.75 | 156,531 |
| 08 Jul 2022 | 342.00 | 345.50 | 334.00 | 334.00 | 334.00 | 83,860 |
| 07 Jul 2022 | 329.50 | 345.50 | 327.98 | 334.00 | 334.00 | 129,845 |
| 06 Jul 2022 | 333.50 | 340.50 | 326.50 | 337.50 | 337.50 | 91,989 |
| 05 Jul 2022 | 332.50 | 340.16 | 325.00 | 328.00 | 328.00 | 196,665 |
| 04 Jul 2022 | 326.50 | 341.50 | 326.50 | 330.50 | 330.50 | 126,605 |
| 01 Jul 2022 | 324.50 | 339.12 | 323.09 | 330.00 | 330.00 | 121,161 |
| 30 Jun 2022 | 333.00 | 342.00 | 326.00 | 329.50 | 329.50 | 159,130 |
| 29 Jun 2022 | 342.00 | 342.72 | 333.50 | 337.75 | 337.75 | 51,313 |
| 28 Jun 2022 | 342.50 | 348.00 | 336.50 | 342.50 | 342.50 | 92,984 |
| 27 Jun 2022 | 325.00 | 343.18 | 325.00 | 338.00 | 338.00 | 303,609 |
| 24 Jun 2022 | 320.00 | 333.50 | 314.50 | 330.00 | 330.00 | 94,209 |
| 23 Jun 2022 | 313.00 | 324.00 | 309.00 | 316.00 | 316.00 | 150,844 |
| 22 Jun 2022 | 315.00 | 325.00 | 311.50 | 322.00 | 322.00 | 165,520 |
| 21 Jun 2022 | 321.50 | 321.50 | 316.00 | 319.00 | 319.00 | 39,693 |
| 20 Jun 2022 | 306.50 | 322.00 | 306.50 | 315.00 | 315.00 | 111,852 |
| 17 Jun 2022 | 297.00 | 321.00 | 297.00 | 321.00 | 321.00 | 46,732 |
| 16 Jun 2022 | 306.50 | 317.50 | 299.32 | 299.75 | 299.75 | 105,432 |
| 15 Jun 2022 | 313.00 | 322.17 | 313.00 | 314.00 | 314.00 | 101,641 |
| 14 Jun 2022 | 308.50 | 321.00 | 307.50 | 316.00 | 316.00 | 82,075 |
| 13 Jun 2022 | 313.50 | 322.60 | 307.00 | 310.00 | 310.00 | 222,348 |
| 10 Jun 2022 | 323.00 | 331.47 | 321.00 | 321.75 | 321.75 | 103,948 |
| 09 Jun 2022 | 321.00 | 334.00 | 320.50 | 323.00 | 323.00 | 518,255 |
| 08 Jun 2022 | 319.00 | 342.00 | 312.91 | 329.25 | 329.25 | 329,546 |
| 07 Jun 2022 | 308.00 | 315.50 | 300.50 | 310.75 | 310.75 | 1,871,122 |
| 06 Jun 2022 | 298.00 | 306.00 | 281.50 | 304.75 | 304.75 | 330,621 |
| 01 Jun 2022 | 286.50 | 290.50 | 279.50 | 289.00 | 289.00 | 468,039 |
| 31 May 2022 | 275.50 | 287.00 | 268.62 | 285.00 | 285.00 | 300,738 |
| 30 May 2022 | 265.00 | 272.50 | 258.50 | 270.00 | 270.00 | 211,650 |
| 27 May 2022 | 257.50 | 261.00 | 250.50 | 259.25 | 259.25 | 118,637 |
| 26 May 2022 | 262.00 | 262.00 | 250.50 | 259.00 | 259.00 | 115,373 |
| 25 May 2022 | 262.00 | 262.00 | 251.50 | 253.00 | 253.00 | 269,394 |
| 24 May 2022 | 262.00 | 266.90 | 254.00 | 256.00 | 256.00 | 244,096 |
| 23 May 2022 | 256.00 | 264.00 | 256.00 | 264.00 | 264.00 | 249,293 |
| 20 May 2022 | 270.00 | 276.45 | 263.28 | 265.25 | 265.25 | 241,514 |
| 19 May 2022 | 261.50 | 267.00 | 256.71 | 263.25 | 263.25 | 118,115 |
| 18 May 2022 | 269.50 | 279.50 | 265.00 | 266.00 | 266.00 | 92,810 |
| 17 May 2022 | 269.50 | 278.20 | 267.20 | 268.25 | 268.25 | 179,842 |
| 16 May 2022 | 262.00 | 268.00 | 255.76 | 261.25 | 261.25 | 163,069 |
| 13 May 2022 | 265.50 | 269.00 | 255.58 | 264.00 | 264.00 | 163,321 |
| 12 May 2022 | 259.00 | 272.00 | 255.00 | 260.00 | 260.00 | 236,767 |
| 11 May 2022 | 267.00 | 277.00 | 261.61 | 263.00 | 263.00 | 106,003 |
| 10 May 2022 | 269.50 | 271.00 | 260.00 | 261.00 | 261.00 | 92,706 |
| 09 May 2022 | 260.50 | 268.90 | 260.33 | 261.25 | 261.25 | 86,744 |
| 06 May 2022 | 269.50 | 278.50 | 264.00 | 267.00 | 267.00 | 162,898 |
| 05 May 2022 | 287.50 | 291.50 | 276.00 | 276.00 | 276.00 | 74,971 |
| 04 May 2022 | 288.50 | 296.45 | 279.50 | 281.50 | 281.50 | 110,612 |
| 03 May 2022 | 289.50 | 294.00 | 281.00 | 287.25 | 287.25 | 81,087 |
| 29 Apr 2022 | 271.00 | 296.00 | 271.00 | 289.50 | 289.50 | 157,152 |
| 28 Apr 2022 | 269.00 | 277.50 | 262.15 | 270.50 | 270.50 | 263,133 |
| 27 Apr 2022 | 265.50 | 273.00 | 260.50 | 267.25 | 267.25 | 115,918 |
| 26 Apr 2022 | 268.00 | 274.00 | 261.00 | 264.00 | 264.00 | 110,750 |
| 25 Apr 2022 | 266.00 | 273.50 | 259.75 | 263.75 | 263.75 | 208,551 |
| 22 Apr 2022 | 268.00 | 282.00 | 268.00 | 275.75 | 275.75 | 152,831 |
| 21 Apr 2022 | 273.50 | 279.24 | 265.25 | 267.50 | 267.50 | 162,969 |
| 20 Apr 2022 | 280.00 | 286.50 | 273.50 | 274.75 | 274.75 | 144,531 |
| 19 Apr 2022 | 284.00 | 290.00 | 278.50 | 280.00 | 280.00 | 128,457 |
| 14 Apr 2022 | 298.00 | 298.50 | 290.00 | 290.00 | 290.00 | 44,520 |
| 13 Apr 2022 | 285.50 | 294.50 | 285.00 | 294.50 | 294.50 | 68,864 |
| 12 Apr 2022 | 289.50 | 291.30 | 285.50 | 290.00 | 290.00 | 158,682 |
| 11 Apr 2022 | 291.00 | 301.50 | 284.02 | 286.00 | 286.00 | 418,903 |
| 08 Apr 2022 | 299.00 | 307.50 | 297.50 | 300.00 | 300.00 | 76,130 |
| 07 Apr 2022 | 305.50 | 308.50 | 300.00 | 302.00 | 302.00 | 204,560 |
| 06 Apr 2022 | 300.50 | 312.50 | 297.00 | 302.25 | 302.25 | 307,019 |
| 05 Apr 2022 | 309.50 | 315.00 | 301.00 | 306.00 | 306.00 | 143,401 |
| 04 Apr 2022 | 306.50 | 315.50 | 304.50 | 308.50 | 308.50 | 143,365 |
| 01 Apr 2022 | 302.00 | 314.50 | 298.84 | 303.50 | 303.50 | 125,673 |
| 31 Mar 2022 | 314.50 | 315.00 | 301.50 | 306.00 | 306.00 | 75,711 |
| 30 Mar 2022 | 314.50 | 314.50 | 301.50 | 313.00 | 313.00 | 79,105 |
| 29 Mar 2022 | 299.50 | 310.50 | 293.00 | 309.50 | 309.50 | 131,419 |
| 28 Mar 2022 | 295.00 | 304.00 | 291.00 | 298.50 | 298.50 | 134,316 |
| 25 Mar 2022 | 301.00 | 310.00 | 293.00 | 297.25 | 297.25 | 109,118 |
| 24 Mar 2022 | 309.50 | 316.00 | 300.00 | 308.00 | 308.00 | 234,077 |
| 23 Mar 2022 | 315.50 | 324.50 | 309.50 | 309.50 | 309.50 | 275,750 |
| 22 Mar 2022 | 308.00 | 322.50 | 301.50 | 320.75 | 320.75 | 308,119 |
| 21 Mar 2022 | 314.00 | 317.94 | 303.22 | 305.50 | 305.50 | 150,639 |
| 18 Mar 2022 | 316.00 | 321.00 | 306.50 | 321.00 | 321.00 | 170,083 |
| 17 Mar 2022 | 315.00 | 324.75 | 306.34 | 306.50 | 306.50 | 442,540 |
| 16 Mar 2022 | 283.00 | 310.50 | 283.00 | 305.50 | 305.50 | 681,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
