UK markets closed

Baillie Gifford UK Growth Trust Ord (BGUK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
162.50+1.50 (+0.93%)
At close: 05:36PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024161.00163.00161.00162.50162.50571,781
25 Apr 2024160.50161.50159.91161.00161.00180,712
24 Apr 2024162.00162.50160.50161.00161.00201,226
23 Apr 2024160.50161.50159.24161.50161.50353,413
22 Apr 2024158.00160.50158.00159.50159.50775,110
19 Apr 2024157.50159.00156.50157.00157.00339,213
18 Apr 2024159.50161.00158.50159.00159.00123,874
17 Apr 2024159.00160.50158.50159.50159.50307,910
16 Apr 2024159.00160.50158.45159.50159.50169,450
15 Apr 2024162.50163.50161.50162.25162.25199,250
12 Apr 2024163.00163.50162.50162.50162.50644,478
11 Apr 2024163.00164.50161.82162.50162.50232,102
10 Apr 2024160.50165.00160.50162.00162.00248,121
09 Apr 2024162.50162.50160.76162.50162.50277,193
08 Apr 2024162.00162.50160.04161.50161.50330,602
05 Apr 2024160.00161.50158.50161.00161.00326,400
04 Apr 2024162.00163.00162.00162.50162.50671,178
03 Apr 2024161.50163.00161.00162.50162.50258,601
02 Apr 2024163.50166.00162.00162.50162.50170,231
28 Mar 2024162.80164.80160.70164.20164.20502,951
27 Mar 2024161.20163.20161.20162.80162.80275,844
26 Mar 2024162.40163.80161.46162.80162.80298,477
25 Mar 2024162.80163.00159.40162.40162.40221,184
22 Mar 2024163.00164.00163.00163.20163.20206,240
21 Mar 2024162.80164.00162.20163.40163.40402,896
20 Mar 2024161.40163.80161.00161.20161.20884,324
19 Mar 2024161.80163.40161.00161.40161.40360,175
18 Mar 2024162.80163.72161.40161.80161.80199,678
15 Mar 2024163.40164.80162.26162.60162.60192,963
14 Mar 2024164.40164.68162.24162.60162.60254,682
13 Mar 2024162.40164.80162.20164.40164.40318,137
12 Mar 2024163.00164.60162.75163.80163.80678,988
11 Mar 2024162.80163.80161.60162.20162.20349,928
08 Mar 2024163.20165.00162.60163.00163.00156,813
07 Mar 2024163.40163.80162.77163.20163.20195,698
06 Mar 2024161.80163.20161.30163.20163.20203,478
05 Mar 2024161.40162.40161.23161.40161.40187,302
04 Mar 2024163.40163.60162.20162.40162.40303,403
01 Mar 2024163.40164.40163.00163.60163.60274,696
29 Feb 2024162.00164.00161.20163.20163.20443,957
28 Feb 2024163.60163.60161.11162.00162.00249,484
27 Feb 2024163.60163.60163.00163.40163.40201,007
26 Feb 2024163.80164.40161.60163.40163.40171,898
23 Feb 2024164.00164.40163.40164.20164.20180,098
22 Feb 2024163.40165.40162.40164.20164.20169,569
21 Feb 2024162.80164.60161.80162.60162.60324,023
20 Feb 2024162.80163.20161.80162.70162.70160,336
19 Feb 2024163.40163.80162.00163.80163.80348,840
16 Feb 2024161.60163.60161.60163.60163.60360,826
15 Feb 2024162.20162.80161.60161.60161.60195,307
14 Feb 2024162.60163.40161.60161.60161.60269,871
13 Feb 2024162.60164.80161.00161.60161.60383,525
12 Feb 2024163.40164.40162.20164.20164.20265,056
09 Feb 2024163.40165.00162.80164.00164.00188,191
08 Feb 2024164.80165.20163.20164.60164.60194,106
07 Feb 2024164.00164.80163.00164.00164.00122,327
06 Feb 2024164.20165.00163.60164.00164.00143,322
05 Feb 2024164.80167.60161.54163.40163.40227,553
02 Feb 2024166.00166.60164.80164.80164.80507,747
01 Feb 2024165.40166.80164.21164.80164.80227,824
31 Jan 2024165.80167.00164.20166.20166.20219,883
30 Jan 2024165.20168.00164.80165.40165.40244,332
29 Jan 2024166.40168.00165.00165.20165.20174,491
26 Jan 2024164.00168.20164.00168.20168.20308,339
25 Jan 2024163.60164.40163.40164.20164.20170,836
24 Jan 2024164.40165.80163.00164.00164.00205,380
23 Jan 2024163.80164.93162.60164.00164.00239,463
22 Jan 2024162.00164.40162.00163.60163.60159,966
19 Jan 2024164.00165.00162.40162.40162.4093,198
18 Jan 2024161.00163.40161.00163.40163.40116,896
17 Jan 2024161.00162.80160.00161.40161.4078,914
16 Jan 2024162.00164.00161.00163.60163.60124,945
15 Jan 2024161.68164.40161.20162.00162.0058,041
12 Jan 2024162.80163.60160.60162.00162.00280,636
11 Jan 2024162.40163.80160.78161.60161.60242,563
10 Jan 2024161.40162.20160.59161.00161.00169,971
09 Jan 2024162.20162.00161.20161.80161.80135,727
08 Jan 2024158.40163.00158.20162.20162.20129,994
05 Jan 2024159.60162.20158.80161.00161.00331,485
04 Jan 2024162.20164.20160.60161.60161.60241,577
03 Jan 2024163.60164.60158.80162.00162.00396,351
02 Jan 2024165.80165.80162.80163.40163.40231,250
29 Dec 2023165.00165.80163.80165.80165.80152,196
28 Dec 2023164.00168.80162.20165.00165.00165,931
27 Dec 2023164.40168.80162.20164.40164.40171,955
22 Dec 2023163.00164.00161.75163.00163.00134,492
21 Dec 2023162.60164.60162.20164.20164.20214,121
20 Dec 2023163.40165.00162.40163.80163.80204,417
19 Dec 2023163.00163.60161.20162.00162.00155,236
18 Dec 2023162.00162.80160.20161.20161.20160,690
15 Dec 2023161.60162.60160.00162.40162.40375,920
14 Dec 2023160.00163.60159.60160.80160.80389,485
13 Dec 2023156.00158.40156.00158.00158.00215,491
12 Dec 2023157.00158.00156.00156.80156.80214,207
11 Dec 2023155.60157.60151.20157.60157.60253,131
08 Dec 2023156.20156.80154.80155.60155.60305,548
07 Dec 2023153.20155.40153.00155.40155.4061,806
06 Dec 2023153.80155.60152.48154.60154.60339,196
05 Dec 2023152.00153.40152.00153.20153.20341,103
04 Dec 2023154.20155.80152.40152.60152.60238,631
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...