UK markets closed

Baillie Gifford European Growth Trust Plc (BGEU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
144.60+2.00 (+1.40%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 2021144.98146.00141.06144.60144.601,128,984
13 May 2021143.80143.80141.15142.60142.60707,843
12 May 2021142.80146.40141.20141.80141.80265,676
11 May 2021145.00148.60141.00143.00143.00759,105
10 May 2021151.20151.80146.80147.80147.80656,276
07 May 2021150.00150.80148.20150.40150.40798,178
06 May 2021152.00152.00148.60150.00150.00659,193
05 May 2021149.20152.00147.84149.00149.00914,667
04 May 2021154.00154.00149.40149.40149.401,215,729
30 Apr 2021153.20153.80151.00152.60152.60917,978
29 Apr 2021154.00154.00150.52153.00153.00919,493
28 Apr 2021153.80154.00151.80153.20153.20979,191
27 Apr 2021153.40153.80152.01153.00153.001,028,345
26 Apr 2021150.80153.40150.80153.40153.402,085,646
23 Apr 2021153.00153.00150.35152.00152.00609,305
22 Apr 2021150.00153.00148.60150.60150.601,333,753
21 Apr 2021151.00153.00147.80148.40148.401,065,014
20 Apr 2021152.00153.00149.00149.40149.401,001,945
19 Apr 2021152.00153.40150.20151.30151.301,497,961
16 Apr 2021152.00152.00150.04150.40150.401,296,482
15 Apr 2021147.60151.40147.60148.60148.601,193,480
14 Apr 2021148.00152.00146.80147.80147.80917,504
13 Apr 20211.451.471.421.471.471,509,671
12 Apr 2021142.80144.61140.60143.40143.40996,594
09 Apr 2021141.80144.00141.00143.00143.001,312,486
08 Apr 2021140.80142.00140.00141.40141.402,094,565
07 Apr 2021139.40140.80136.63140.20140.201,245,511
06 Apr 2021136.80140.00134.60136.60136.601,307,169
01 Apr 2021139.00139.00136.60138.60138.601,086,038
31 Mar 2021138.40138.40134.66136.00136.00737,019
30 Mar 2021139.80140.00135.00135.00135.00940,366
29 Mar 2021138.40140.00135.80136.00136.00588,378
26 Mar 2021137.80140.00135.80137.00137.00929,778
25 Mar 2021138.00138.20134.31136.40136.40899,314
24 Mar 2021138.00139.17135.60135.60135.60960,413
23 Mar 2021137.20139.60134.20136.40136.40964,315
22 Mar 2021138.00139.80135.00135.80135.801,042,454
19 Mar 2021136.00138.00135.14137.00137.00579,248
18 Mar 2021139.80139.80136.60136.60136.60434,224
17 Mar 2021139.80140.00135.41137.80137.80923,497
16 Mar 2021136.40139.40136.40137.80137.80740,857
15 Mar 2021138.00139.00134.92138.00138.001,441,694
12 Mar 2021136.40139.12135.29136.20136.201,213,488
11 Mar 2021138.00139.00134.40137.00137.001,634,266
10 Mar 2021137.00137.80130.80135.20135.201,357,951
09 Mar 2021133.20136.80131.94134.20134.201,425,149
08 Mar 2021139.80139.80132.00133.60133.601,216,498
05 Mar 2021137.80140.60134.06136.80136.801,228,286
04 Mar 2021141.60143.00137.58137.80137.801,799,233
03 Mar 2021142.60144.00141.00141.60141.601,144,699
02 Mar 2021143.80144.00140.00141.00141.001,458,929
01 Mar 2021139.20144.00139.20141.80141.801,770,520
26 Feb 2021140.00143.00137.00139.40139.40918,191
25 Feb 2021145.60145.80142.20142.40142.401,751,454
24 Feb 2021145.00145.20141.47142.20142.202,699,999
23 Feb 2021146.20149.80142.00144.00144.00845,209
22 Feb 2021147.20151.00145.80146.00146.001,101,009
19 Feb 2021148.60149.00146.00148.00148.001,204,595
18 Feb 2021149.40151.09145.88146.20146.201,141,052
17 Feb 2021152.00152.00148.55149.80149.801,112,242
16 Feb 2021151.80152.00148.40149.00149.001,293,545
15 Feb 2021147.60151.60146.00150.60150.601,345,811
12 Feb 2021147.00147.20140.00146.00146.00959,515
11 Feb 2021145.60147.00143.40146.60146.601,559,539
10 Feb 2021146.00147.00143.80146.10146.10961,980
09 Feb 2021144.00147.00142.55144.60144.60895,616
08 Feb 2021145.40145.85143.18144.40144.401,182,340
05 Feb 2021142.20147.00142.20145.00145.001,733,488
04 Feb 2021145.80145.80142.00142.00142.001,527,064
03 Feb 2021144.00145.98141.50145.50145.501,032,381
02 Feb 2021142.00143.00137.00142.80142.80772,702
01 Feb 2021138.00142.00137.01141.00141.00256,884
01 Feb 202110:1 Stock split
29 Jan 2021137.00139.00134.50137.00137.00551,530
28 Jan 2021139.00141.00135.50137.00137.001,937,340
27 Jan 2021143.00144.50139.50140.00140.001,056,010
26 Jan 2021144.50145.00142.70144.00144.00872,410
25 Jan 2021144.50145.50141.00142.50142.501,370,440
22 Jan 2021143.00144.00141.00142.00142.001,254,070
21 Jan 2021142.00144.50140.27143.00143.001,494,960
20 Jan 2021141.50144.00140.00141.50141.501,426,340
19 Jan 2021144.00144.00141.00142.50142.50778,300
18 Jan 2021143.50144.00141.00142.25142.251,009,620
15 Jan 2021144.00144.00140.50143.00143.00921,110
14 Jan 2021144.50144.50142.40144.50144.501,090,460
13 Jan 2021145.00146.40141.00142.50142.501,232,720
12 Jan 2021147.00147.00142.00143.50143.501,023,890
11 Jan 2021145.50149.00142.00145.00145.002,172,730
08 Jan 2021147.00147.00143.50145.50145.501,583,000
07 Jan 2021146.00146.06142.50144.00144.001,100,550
07 Jan 20210.35 Dividend
06 Jan 2021142.00144.90142.00143.00142.65693,030
05 Jan 2021145.50145.50141.88143.00142.651,550,970
04 Jan 2021145.50145.86142.00142.50142.151,147,220
31 Dec 2020142.50145.11140.24143.00142.65316,870
30 Dec 2020144.00145.70143.00144.50144.151,158,330
29 Dec 2020145.00145.00141.00143.00142.652,539,410
24 Dec 2020142.50143.00140.00142.00141.651,171,860
23 Dec 2020142.00142.50139.05140.00139.662,349,090
22 Dec 2020138.50141.50138.18141.00140.65520,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...