UK Markets closed

Baillie Gifford China Growth Trust PLC (BGCG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
317.25-2.75 (-0.86%)
At close: 04:29PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023324.00325.00309.50317.25317.25193,094
02 Feb 2023321.00325.00318.68320.00320.00425,616
01 Feb 2023313.00325.00310.95325.00325.0065,618
31 Jan 2023310.00317.00307.31308.00308.0093,103
30 Jan 2023318.00330.00310.28314.00314.00187,042
27 Jan 2023327.00329.00314.50324.75324.7570,150
26 Jan 2023324.00327.00314.50324.00324.0069,035
25 Jan 2023325.00327.00315.00316.00316.00271,790
24 Jan 2023315.00321.50315.00318.75318.75199,437
23 Jan 2023315.00315.16306.50312.75312.75200,060
20 Jan 2023308.00311.81302.27310.00310.00119,294
19 Jan 2023300.00307.50299.87300.50300.50135,558
18 Jan 2023303.50309.50297.00298.50298.5074,534
17 Jan 2023305.50308.00299.50302.00302.00105,735
16 Jan 2023306.00310.00301.98305.50305.50172,770
13 Jan 2023303.00306.00299.00302.25302.25218,907
12 Jan 2023288.00301.01287.50298.00298.00189,925
11 Jan 2023301.00302.96292.60299.25299.25109,594
10 Jan 2023290.50299.50285.50293.25293.2558,196
09 Jan 2023294.00302.00291.00292.75292.75172,163
06 Jan 2023292.00293.50288.44290.00290.0050,498
05 Jan 2023288.00296.00284.00290.00290.00205,032
04 Jan 2023278.50286.50267.50286.50286.5084,950
03 Jan 2023270.00277.00262.10277.00277.00126,734
30 Dec 2022274.00274.06269.55272.00272.0020,364
29 Dec 2022267.50272.50263.92272.25272.2538,733
28 Dec 2022269.00272.00266.89268.50268.5086,039
23 Dec 2022264.00267.50260.78267.50267.5047,205
22 Dec 2022266.50269.00260.00264.00264.00143,329
21 Dec 2022265.00266.00253.50263.00263.0056,994
20 Dec 2022257.50263.50255.40263.50263.5044,442
19 Dec 2022262.50266.50260.62262.00262.0014,998
16 Dec 2022262.00269.50261.00265.50265.5032,643
15 Dec 2022267.00269.50265.50266.00266.0074,137
14 Dec 2022267.00272.00265.00267.75267.7533,817
13 Dec 2022266.50270.00265.00269.00269.00100,061
12 Dec 2022274.00274.50262.00264.00264.0052,323
09 Dec 2022273.00277.50269.24271.00271.00103,914
08 Dec 2022270.00275.00265.96267.00267.00429,777
07 Dec 2022267.00267.50260.00266.50266.50336,695
06 Dec 2022269.50269.50264.50266.25266.2586,835
05 Dec 2022256.00270.00256.00267.50267.50345,666
02 Dec 2022249.00257.00249.00254.25254.2557,022
01 Dec 2022257.00262.00251.00250.50250.5044,893
30 Nov 2022249.00258.00244.50256.25256.25120,404
29 Nov 2022244.00252.50244.00248.25248.25124,396
28 Nov 2022233.00239.00224.90237.25237.25238,863
25 Nov 2022240.00241.40236.68238.75238.7549,619
24 Nov 2022245.00246.00239.63241.00241.0054,261
23 Nov 2022243.00247.50240.24243.00243.0036,774
22 Nov 2022245.00252.50243.50248.00248.0021,315
21 Nov 2022249.00249.68246.50246.50246.5051,805
18 Nov 2022260.00260.50250.00250.00250.0069,045
17 Nov 2022252.00258.87250.00258.50258.50102,495
16 Nov 2022260.50262.50253.50254.50254.5076,620
15 Nov 2022250.00262.00248.88260.50260.50470,398
14 Nov 2022243.00248.21238.00248.00248.0050,210
11 Nov 2022230.50250.00230.50243.75243.75229,720
10 Nov 2022227.00234.00220.00233.50233.50120,353
09 Nov 2022241.00241.00227.00227.00227.0099,952
08 Nov 2022230.00236.50228.34230.75230.7562,186
07 Nov 2022232.00243.00232.00236.25236.2580,106
04 Nov 2022230.00242.50229.24236.50236.50209,535
03 Nov 2022215.50227.00215.50225.25225.25243,489
02 Nov 2022222.00226.00218.00219.50219.50116,519
01 Nov 2022213.50223.50213.00218.50218.50120,032
31 Oct 2022211.00213.50204.53208.50208.50127,789
28 Oct 2022215.50217.79206.25209.00209.00364,254
27 Oct 2022219.50225.50215.50219.75219.7586,644
26 Oct 2022215.00225.00213.00223.00223.00177,264
25 Oct 2022220.00221.50213.00216.50216.50168,382
24 Oct 2022233.00233.00208.80212.75212.75220,338
21 Oct 2022232.50239.00232.16233.00233.00188,985
20 Oct 2022237.50237.50232.50234.50234.50117,590
19 Oct 2022241.00245.00236.00236.00236.0076,546
18 Oct 2022246.00247.50239.19242.50242.50127,182
17 Oct 2022241.00244.00236.50239.75239.75133,701
14 Oct 2022241.50246.50237.49238.75238.751,181,098
13 Oct 2022236.00243.09234.00235.50235.50195,943
12 Oct 2022240.00246.50238.00241.00241.0065,935
11 Oct 2022245.00252.00238.00239.00239.0060,423
10 Oct 2022249.50255.00244.50249.50249.5042,754
07 Oct 2022257.50258.50250.50256.00256.0030,390
06 Oct 2022255.00258.50252.71258.25258.2593,757
05 Oct 2022259.50263.00254.50258.00258.00143,397
04 Oct 2022249.50260.50245.50260.50260.5036,933
03 Oct 2022246.00254.50245.44248.50248.5036,134
30 Sept 2022252.50254.00245.50251.50251.5041,498
29 Sept 2022255.50268.00246.00250.00250.00146,845
28 Sept 2022255.50268.00253.75260.00260.0065,323
27 Sept 2022266.50271.00262.00266.75266.75116,328
26 Sept 2022260.00272.90260.00265.50265.50759,510
23 Sept 2022256.50263.50255.50261.00261.00104,354
22 Sept 2022261.00265.50256.50256.50256.5015,442
21 Sept 2022262.50268.00261.33264.50264.5029,763
20 Sept 2022267.00272.50262.50268.00268.0067,000
16 Sept 2022262.50272.00262.50264.00264.00130,313
15 Sept 2022272.50277.50265.50272.00272.0026,130
14 Sept 2022267.50278.00264.75271.00271.0096,605
13 Sept 2022269.00279.00266.50271.00271.0092,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...