UK markets open in 1 hour 20 minutes
NIKKEI 225
37,111.88 -967.82 (-2.54%) HANG SENG
16,183.64 -202.23 (-1.23%) CRUDE OIL
84.70 +1.97 (+2.38%) GOLD FUTURES
2,397.30 -0.70 (-0.03%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,810.85 +390.82 (+0.79%)
Baillie Gifford China Growth Trust PLC (BGCG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:40PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 192.00 | 195.50 | 191.50 | 193.50 | 193.50 | 86,990 |
| 17 Apr 2024 | 194.00 | 196.32 | 190.75 | 192.50 | 192.50 | 52,810 |
| 16 Apr 2024 | 193.50 | 197.50 | 190.38 | 195.00 | 195.00 | 48,757 |
| 15 Apr 2024 | 196.00 | 197.50 | 194.00 | 196.00 | 196.00 | 28,677 |
| 12 Apr 2024 | 195.50 | 198.50 | 192.25 | 192.50 | 192.50 | 67,330 |
| 11 Apr 2024 | 193.50 | 198.50 | 193.50 | 196.00 | 196.00 | 348,353 |
| 10 Apr 2024 | 197.00 | 198.50 | 193.00 | 196.00 | 196.00 | 205,049 |
| 09 Apr 2024 | 194.00 | 198.00 | 192.40 | 196.00 | 196.00 | 67,533 |
| 08 Apr 2024 | 193.00 | 198.00 | 193.00 | 194.00 | 194.00 | 27,807 |
| 05 Apr 2024 | 195.50 | 198.00 | 193.46 | 194.00 | 194.00 | 99,572 |
| 04 Apr 2024 | 197.00 | 197.50 | 196.00 | 196.50 | 196.50 | 154,059 |
| 03 Apr 2024 | 192.00 | 197.00 | 192.00 | 196.50 | 196.50 | 76,879 |
| 02 Apr 2024 | 197.00 | 197.00 | 187.50 | 196.50 | 196.50 | 127,213 |
| 28 Mar 2024 | 192.00 | 193.50 | 190.00 | 193.00 | 193.00 | 289,732 |
| 27 Mar 2024 | 189.00 | 189.50 | 187.75 | 188.50 | 188.50 | 119,166 |
| 26 Mar 2024 | 192.50 | 193.00 | 190.50 | 191.00 | 191.00 | 150,270 |
| 25 Mar 2024 | 191.00 | 194.50 | 188.96 | 190.00 | 190.00 | 354,069 |
| 22 Mar 2024 | 192.00 | 193.18 | 190.10 | 192.00 | 192.00 | 295,505 |
| 21 Mar 2024 | 189.00 | 194.50 | 189.00 | 193.50 | 193.50 | 401,056 |
| 20 Mar 2024 | 193.50 | 194.00 | 190.86 | 193.00 | 193.00 | 196,112 |
| 19 Mar 2024 | 193.00 | 194.00 | 188.50 | 191.00 | 191.00 | 38,642 |
| 18 Mar 2024 | 193.50 | 194.50 | 191.00 | 193.00 | 193.00 | 105,285 |
| 15 Mar 2024 | 193.50 | 193.90 | 190.87 | 193.00 | 193.00 | 66,608 |
| 14 Mar 2024 | 193.50 | 196.00 | 191.00 | 194.50 | 194.50 | 66,977 |
| 13 Mar 2024 | 193.50 | 196.50 | 192.50 | 194.00 | 194.00 | 114,017 |
| 12 Mar 2024 | 190.00 | 193.50 | 189.50 | 192.00 | 192.00 | 275,580 |
| 11 Mar 2024 | 186.00 | 191.00 | 185.68 | 189.50 | 189.50 | 243,818 |
| 08 Mar 2024 | 188.00 | 188.50 | 184.78 | 185.25 | 185.25 | 121,595 |
| 07 Mar 2024 | 189.50 | 189.50 | 186.00 | 186.50 | 186.50 | 185,178 |
| 06 Mar 2024 | 192.50 | 194.00 | 189.34 | 190.25 | 190.25 | 258,294 |
| 05 Mar 2024 | 191.00 | 192.00 | 188.00 | 189.50 | 189.50 | 101,827 |
| 04 Mar 2024 | 192.50 | 194.20 | 191.00 | 192.00 | 192.00 | 395,060 |
| 01 Mar 2024 | 188.00 | 193.00 | 187.50 | 193.00 | 193.00 | 116,259 |
| 29 Feb 2024 | 189.50 | 193.00 | 188.75 | 189.50 | 189.50 | 105,838 |
| 28 Feb 2024 | 188.50 | 189.00 | 185.00 | 188.50 | 188.50 | 64,975 |
| 27 Feb 2024 | 190.50 | 193.00 | 188.54 | 191.00 | 191.00 | 122,140 |
| 26 Feb 2024 | 189.50 | 191.00 | 187.58 | 189.00 | 189.00 | 81,530 |
| 23 Feb 2024 | 190.50 | 192.00 | 190.00 | 190.00 | 190.00 | 145,331 |
| 22 Feb 2024 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | 162,962 |
| 21 Feb 2024 | 186.00 | 189.16 | 184.80 | 186.50 | 186.50 | 108,071 |
| 20 Feb 2024 | 185.00 | 187.00 | 182.42 | 182.50 | 182.50 | 132,838 |
| 19 Feb 2024 | 187.00 | 191.00 | 185.00 | 185.00 | 185.00 | 45,757 |
| 16 Feb 2024 | 189.00 | 190.00 | 186.28 | 188.00 | 188.00 | 106,339 |
| 15 Feb 2024 | 185.50 | 187.50 | 185.38 | 185.50 | 185.50 | 160,923 |
| 14 Feb 2024 | 185.00 | 187.50 | 184.00 | 184.00 | 184.00 | 87,633 |
| 13 Feb 2024 | 185.50 | 186.00 | 183.00 | 183.00 | 183.00 | 93,837 |
| 12 Feb 2024 | 180.50 | 187.00 | 180.50 | 186.00 | 186.00 | 168,643 |
| 09 Feb 2024 | 183.00 | 185.38 | 181.31 | 182.00 | 182.00 | 129,493 |
| 08 Feb 2024 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | 241,356 |
| 07 Feb 2024 | 189.00 | 189.51 | 185.00 | 185.00 | 185.00 | 145,228 |
| 06 Feb 2024 | 184.00 | 190.00 | 182.60 | 187.50 | 187.50 | 328,089 |
| 05 Feb 2024 | 182.00 | 183.50 | 178.52 | 180.00 | 180.00 | 135,616 |
| 02 Feb 2024 | 183.50 | 185.76 | 177.63 | 178.50 | 178.50 | 223,490 |
| 01 Feb 2024 | 179.50 | 182.50 | 177.50 | 180.50 | 180.50 | 91,160 |
| 31 Jan 2024 | 178.50 | 181.00 | 178.00 | 181.00 | 181.00 | 162,046 |
| 30 Jan 2024 | 181.00 | 187.00 | 179.00 | 179.75 | 179.75 | 80,404 |
| 29 Jan 2024 | 181.50 | 187.50 | 181.00 | 181.00 | 181.00 | 62,951 |
| 26 Jan 2024 | 184.50 | 186.00 | 182.50 | 186.00 | 186.00 | 97,738 |
| 25 Jan 2024 | 187.00 | 188.00 | 184.92 | 187.00 | 187.00 | 185,756 |
| 24 Jan 2024 | 183.00 | 187.72 | 181.69 | 185.50 | 185.50 | 143,118 |
| 23 Jan 2024 | 179.00 | 183.00 | 177.65 | 182.00 | 182.00 | 144,746 |
| 22 Jan 2024 | 180.00 | 181.00 | 175.00 | 176.00 | 176.00 | 127,650 |
| 19 Jan 2024 | 181.00 | 183.50 | 180.00 | 180.00 | 180.00 | 99,987 |
| 18 Jan 2024 | 180.00 | 182.92 | 179.12 | 181.50 | 181.50 | 77,683 |
| 17 Jan 2024 | 182.50 | 182.50 | 176.15 | 180.00 | 180.00 | 161,795 |
| 16 Jan 2024 | 187.00 | 190.00 | 185.00 | 185.00 | 185.00 | 203,122 |
| 15 Jan 2024 | 189.45 | 190.50 | 187.46 | 188.00 | 188.00 | 104,765 |
| 12 Jan 2024 | 190.50 | 191.58 | 189.71 | 190.00 | 190.00 | 100,331 |
| 11 Jan 2024 | 189.00 | 191.50 | 189.00 | 189.00 | 189.00 | 82,128 |
| 10 Jan 2024 | 187.00 | 189.50 | 186.50 | 188.25 | 188.25 | 44,438 |
| 09 Jan 2024 | 189.50 | 189.00 | 187.50 | 188.00 | 188.00 | 97,753 |
| 08 Jan 2024 | 189.50 | 191.50 | 187.11 | 188.50 | 188.50 | 74,351 |
| 05 Jan 2024 | 193.00 | 196.00 | 191.00 | 192.00 | 192.00 | 71,183 |
| 04 Jan 2024 | 196.00 | 197.50 | 191.50 | 194.50 | 194.50 | 114,791 |
| 03 Jan 2024 | 198.00 | 204.00 | 194.00 | 198.00 | 198.00 | 55,530 |
| 02 Jan 2024 | 201.00 | 205.00 | 195.50 | 198.00 | 198.00 | 165,397 |
| 29 Dec 2023 | 201.00 | 205.00 | 199.00 | 199.00 | 199.00 | 35,697 |
| 28 Dec 2023 | 197.50 | 200.00 | 190.00 | 198.75 | 198.75 | 73,593 |
| 27 Dec 2023 | 190.00 | 199.50 | 190.00 | 192.00 | 192.00 | 84,843 |
| 22 Dec 2023 | 190.00 | 197.00 | 189.50 | 190.00 | 190.00 | 171,240 |
| 21 Dec 2023 | 197.00 | 201.00 | 196.50 | 197.50 | 197.50 | 60,076 |
| 20 Dec 2023 | 198.50 | 200.00 | 196.04 | 198.00 | 198.00 | 240,797 |
| 19 Dec 2023 | 198.00 | 202.00 | 198.00 | 198.50 | 198.50 | 127,481 |
| 18 Dec 2023 | 197.00 | 201.00 | 197.00 | 200.00 | 200.00 | 58,037 |
| 15 Dec 2023 | 197.00 | 201.00 | 196.00 | 199.50 | 199.50 | 237,332 |
| 14 Dec 2023 | 197.00 | 200.00 | 195.00 | 197.00 | 197.00 | 212,231 |
| 13 Dec 2023 | 199.50 | 199.50 | 195.50 | 198.25 | 198.25 | 59,038 |
| 12 Dec 2023 | 197.50 | 200.00 | 195.28 | 199.00 | 199.00 | 106,475 |
| 11 Dec 2023 | 193.50 | 199.50 | 193.00 | 198.00 | 198.00 | 80,098 |
| 08 Dec 2023 | 200.00 | 202.00 | 196.50 | 197.50 | 197.50 | 57,019 |
| 07 Dec 2023 | 200.00 | 200.00 | 195.00 | 198.00 | 198.00 | 60,163 |
| 06 Dec 2023 | 198.50 | 200.00 | 196.00 | 198.50 | 198.50 | 128,226 |
| 05 Dec 2023 | 198.00 | 202.00 | 195.95 | 196.00 | 196.00 | 138,212 |
| 04 Dec 2023 | 202.00 | 203.10 | 201.00 | 203.00 | 203.00 | 150,690 |
| 01 Dec 2023 | 204.00 | 209.00 | 202.00 | 203.00 | 203.00 | 49,597 |
| 30 Nov 2023 | 205.00 | 205.00 | 203.00 | 205.00 | 205.00 | 52,553 |
| 29 Nov 2023 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 68,523 |
| 28 Nov 2023 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | 178,052 |
| 27 Nov 2023 | 206.00 | 208.00 | 204.93 | 205.50 | 205.50 | 87,209 |
| 24 Nov 2023 | 206.00 | 207.50 | 205.70 | 207.00 | 207.00 | 69,754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.