UK markets closed

Baillie Gifford China Growth Trust PLC (BGCG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
328.00-2.50 (-0.76%)
At close: 04:46PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2022340.16340.16325.00328.00328.00196,666
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
23 Jun 20224.6 Dividend
22 Jun 2022315.00325.00311.50322.00317.40165,520
21 Jun 2022321.50321.50316.00319.00314.4439,693
20 Jun 2022306.50322.00306.50315.00310.50111,852
17 Jun 2022297.00321.00297.00321.00316.4146,732
16 Jun 2022306.50317.50299.32299.75295.47105,432
15 Jun 2022313.00322.17313.00314.00309.51101,641
14 Jun 2022308.50321.00307.50316.00311.4982,075
13 Jun 2022313.50322.60307.00310.00305.57222,348
10 Jun 2022323.00331.47321.00321.75317.15103,948
09 Jun 2022321.00334.00320.50323.00318.39518,255
08 Jun 2022319.00342.00312.91329.25324.55329,546
07 Jun 2022308.00315.50300.50310.75306.311,871,122
06 Jun 2022298.00306.00281.50304.75300.40330,621
01 Jun 2022286.50290.50279.50289.00284.87468,039
31 May 2022275.50287.00268.62285.00280.93300,738
30 May 2022265.00272.50258.50270.00266.14211,650
27 May 2022257.50261.00250.50259.25255.55118,637
26 May 2022262.00262.00250.50259.00255.30115,373
25 May 2022262.00262.00251.50253.00249.39269,394
24 May 2022262.00266.90254.00256.00252.34244,096
23 May 2022256.00264.00256.00264.00260.23249,293
20 May 2022270.00276.45263.28265.25261.46241,514
19 May 2022261.50267.00256.71263.25259.49118,115
18 May 2022269.50279.50265.00266.00262.2092,810
17 May 2022269.50278.20267.20268.25264.42179,842
16 May 2022262.00268.00255.76261.25257.52163,069
13 May 2022265.50269.00255.58264.00260.23163,321
12 May 2022259.00272.00255.00260.00256.29236,767
11 May 2022267.00277.00261.61263.00259.24106,003
10 May 2022269.50271.00260.00261.00257.2792,706
09 May 2022260.50268.90260.33261.25257.5286,744
06 May 2022269.50278.50264.00267.00263.19162,898
05 May 2022287.50291.50276.00276.00272.0674,971
04 May 2022288.50296.45279.50281.50277.48110,612
03 May 2022289.50294.00281.00287.25283.1581,087
29 Apr 2022271.00296.00271.00289.50285.36157,152
28 Apr 2022269.00277.50262.15270.50266.64263,133
27 Apr 2022265.50273.00260.50267.25263.43115,918
26 Apr 2022268.00274.00261.00264.00260.23110,750
25 Apr 2022266.00273.50259.75263.75259.98208,551
22 Apr 2022268.00282.00268.00275.75271.81152,831
21 Apr 2022273.50279.24265.25267.50263.68162,969
20 Apr 2022280.00286.50273.50274.75270.82144,531
19 Apr 2022284.00290.00278.50280.00276.00128,457
14 Apr 2022298.00298.50290.00290.00285.8644,520
13 Apr 2022285.50294.50285.00294.50290.2968,864
12 Apr 2022289.50291.30285.50290.00285.86158,682
11 Apr 2022291.00301.50284.02286.00281.91418,903
08 Apr 2022299.00307.50297.50300.00295.7176,130
07 Apr 2022305.50308.50300.00302.00297.69204,560
06 Apr 2022300.50312.50297.00302.25297.93307,019
05 Apr 2022309.50315.00301.00306.00301.63143,401
04 Apr 2022306.50315.50304.50308.50304.09143,365
01 Apr 2022302.00314.50298.84303.50299.16125,673
31 Mar 2022314.50315.00301.50306.00301.6375,711
30 Mar 2022314.50314.50301.50313.00308.5379,105
29 Mar 2022299.50310.50293.00309.50305.08131,419
28 Mar 2022295.00304.00291.00298.50294.24134,316
25 Mar 2022301.00310.00293.00297.25293.00109,118
24 Mar 2022309.50316.00300.00308.00303.60234,077
23 Mar 2022315.50324.50309.50309.50305.08275,750
22 Mar 2022308.00322.50301.50320.75316.17308,119
21 Mar 2022314.00317.94303.22305.50301.14150,639
18 Mar 2022316.00321.00306.50321.00316.41170,083
17 Mar 2022315.00324.75306.34306.50302.12442,540
16 Mar 2022283.00310.50283.00305.50301.14681,550
15 Mar 2022268.00273.59257.50272.50268.61429,726
14 Mar 2022284.50285.00264.00280.00276.00679,866
11 Mar 2022285.00292.00279.52285.50281.42225,874
10 Mar 2022285.50291.50284.50289.00284.87178,437
09 Mar 2022290.00290.50277.50286.00281.91124,043
08 Mar 2022282.00290.50275.08280.50276.49266,633
07 Mar 2022293.00300.00281.00283.00278.96407,206
04 Mar 2022313.50318.69297.50301.00296.70326,642
03 Mar 2022316.00320.61310.50310.75306.3152,635
02 Mar 2022321.00324.23315.25318.00313.46224,978
01 Mar 2022317.50329.50316.64324.00319.3742,488
28 Feb 2022320.50329.50317.50322.75318.1488,248
25 Feb 2022323.00329.50315.97326.50321.8442,340
24 Feb 2022316.00323.50306.50315.25310.75313,092
23 Feb 2022323.00330.00323.00323.00318.3981,469
22 Feb 2022329.00341.00323.00325.50320.85163,577
21 Feb 2022340.50351.00332.50336.00331.2061,072
18 Feb 2022348.00348.54338.50344.00339.09190,623
17 Feb 2022352.00353.21342.35346.00341.0648,734
16 Feb 2022347.00350.00337.57345.00340.07143,139
15 Feb 2022347.00349.00339.50339.50334.6552,369
14 Feb 2022353.00353.00333.00339.00334.1669,438
11 Feb 2022353.00354.00337.00347.50342.5439,873
10 Feb 2022354.00355.00340.00355.00349.9383,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...