BGCG.L - Baillie Gifford China Growth Trust PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023223.00226.00220.00220.00220.0041,258
25 May 2023221.00228.00220.00223.50223.5012,008
24 May 2023223.00227.50220.00225.00225.0078,824
23 May 2023228.00230.00226.00226.00226.00148,821
22 May 2023230.00235.00227.00232.00232.0068,360
19 May 2023228.00231.27228.00228.00228.00120,389
18 May 2023233.00237.00227.00227.50227.5040,508
17 May 2023228.00236.00227.00228.00228.0077,097
16 May 2023229.00239.00228.00231.00231.00107,024
15 May 2023232.00240.00228.81233.00233.00108,763
12 May 2023230.00232.00227.00227.00227.00113,686
11 May 2023228.00230.00227.75230.50230.5092,448
10 May 2023230.00241.00227.41228.50228.5077,891
09 May 2023234.00244.00229.74231.00231.0081,377
05 May 2023237.00243.00232.00232.00232.0031,046
04 May 2023232.00245.00230.00237.00237.0055,199
03 May 2023232.00235.00230.33232.00232.0086,298
02 May 2023245.00245.00232.06233.00233.00189,944
28 Apr 2023236.00241.00235.00240.00240.0052,719
27 Apr 2023240.00245.00235.00235.00235.0081,107
26 Apr 2023232.00244.00232.00236.50236.5083,717
25 Apr 2023235.00241.00230.14235.50235.50119,836
24 Apr 2023241.00243.00237.00238.00238.0075,727
21 Apr 2023241.00246.00240.00240.00240.00154,208
20 Apr 2023249.00260.00247.01250.50250.5071,953
19 Apr 2023251.00256.00250.00253.00253.0037,742
18 Apr 2023262.00262.00254.34256.00256.0060,741
17 Apr 2023253.00260.00249.00257.00257.00116,139
14 Apr 2023260.00260.98247.00247.00247.00101,612
13 Apr 2023252.00260.00250.47260.00260.0061,808
12 Apr 2023255.00265.00250.00251.50251.50144,089
11 Apr 2023257.00265.00251.00258.50258.50124,679
06 Apr 2023253.00258.00252.00256.50256.5081,791
05 Apr 2023255.00263.00252.00252.00252.00268,886
04 Apr 2023262.00270.00256.00256.00256.00293,409
03 Apr 2023263.00266.26259.00264.00264.0049,646
31 Mar 2023264.00266.00258.86263.00263.00131,071
30 Mar 2023263.00265.50257.00262.50262.5025,594
29 Mar 2023261.00264.45260.50262.75262.7594,403
28 Mar 2023257.50262.50255.50259.75259.7564,336
27 Mar 2023263.00264.50254.00254.00254.00276,852
24 Mar 2023262.00263.58259.50262.00262.00121,592
23 Mar 2023260.00265.00252.71265.00265.00161,091
22 Mar 2023260.00265.50250.00259.00259.0030,728
21 Mar 2023249.00260.00249.00256.00256.00122,015
20 Mar 2023257.00262.50252.70256.50256.5090,000
17 Mar 2023267.50267.50253.50259.50259.50338,420
16 Mar 2023260.00260.00249.00258.00258.00103,871
15 Mar 2023259.00259.00253.38257.00257.00132,017
14 Mar 2023252.00262.50251.00257.50257.50116,062
13 Mar 2023262.00262.00254.50255.00255.00187,666
10 Mar 2023258.50265.50251.00257.00257.00216,801
09 Mar 2023268.50270.00262.00264.75264.75142,377
08 Mar 2023272.00273.50268.50270.25270.2579,386
07 Mar 2023274.00276.50272.00273.75273.7599,587
06 Mar 2023287.00287.00276.50277.00277.00163,903
03 Mar 2023283.50285.82282.86285.50285.5052,723
02 Mar 2023282.50286.50277.30286.00286.0047,193
01 Mar 2023276.00286.50273.20283.00283.00124,703
28 Feb 2023274.50279.50269.94270.00270.00158,720
27 Feb 2023277.00282.00274.50278.50278.50122,172
24 Feb 2023277.50289.50275.50275.50275.50100,363
23 Feb 2023284.00286.74284.00283.25283.258,501
22 Feb 2023279.00288.00279.00281.50281.50163,150
21 Feb 2023292.00299.50283.50285.00285.00198,157
20 Feb 2023292.00303.50292.00292.50292.5065,080
17 Feb 2023294.00299.00288.61289.00289.0095,029
16 Feb 2023296.50300.00292.42293.00293.00152,323
15 Feb 2023291.00299.50290.93295.00295.00154,869
14 Feb 2023296.00300.00294.00296.50296.5085,214
13 Feb 2023301.50307.00297.17301.75301.7580,349
10 Feb 2023293.50300.50293.00296.75296.7563,007
09 Feb 2023299.00308.84296.00300.50300.50138,536
08 Feb 2023307.00308.00292.50294.00294.00235,138
07 Feb 2023309.50310.50305.17309.00309.0034,020
06 Feb 2023313.50318.00305.00305.00305.00187,412
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...