Baillie Gifford European Growth Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	97.000	97.900	96.648	97.200	95.892	778,046
2024-03-07	96.800	97.730	96.550	97.600	96.286	354,449
2024-03-06	97.100	97.600	95.700	96.800	95.497	1,867,427
2024-03-05	97.700	97.700	95.600	96.000	94.708	765,751
2024-03-04	97.000	97.400	96.400	96.600	95.300	668,216
2024-03-01	97.100	97.200	96.250	97.200	95.892	1,993,031
2024-02-29	96.600	97.200	96.207	96.400	95.102	141,070
2024-02-28	96.000	97.500	96.000	96.400	95.102	725,893
2024-02-27	97.500	97.500	96.100	96.600	95.300	287,341
2024-02-26	95.000	96.700	95.000	96.500	95.201	481,220
2024-02-23	95.800	96.860	92.600	96.700	95.398	847,661
2024-02-22	96.600	97.100	95.742	96.400	95.102	424,891
2024-02-21	96.000	96.144	95.040	95.300	94.017	356,852
2024-02-20	95.400	96.335	95.000	95.000	93.721	259,842
2024-02-19	95.700	96.920	94.400	96.500	95.201	334,071
2024-02-16	95.800	96.600	95.800	96.500	95.201	737,323
2024-02-15	94.500	96.000	94.500	95.800	94.511	250,342
2024-02-14	95.000	95.000	93.410	94.600	93.327	160,978
2024-02-13	94.000	94.176	92.732	93.600	92.340	278,651
2024-02-12	94.300	94.700	94.100	94.700	93.425	358,227
2024-02-09	93.600	94.200	93.600	94.200	92.932	578,955
2024-02-08	92.600	94.132	92.500	94.000	92.735	450,082
2024-02-07	93.100	93.100	91.700	92.600	91.354	1,308,966
2024-02-06	91.600	93.500	91.300	92.300	91.058	530,511
2024-02-05	91.900	92.635	91.400	91.400	90.170	443,172
2024-02-02	92.800	93.400	92.000	92.200	90.959	274,215
2024-02-01	91.600	92.700	91.600	92.400	91.156	481,525
2024-01-31	91.900	92.800	91.900	92.700	91.452	433,629
2024-01-30	90.700	92.500	90.700	92.500	91.255	510,605
2024-01-29	90.700	91.900	90.100	91.600	90.367	417,426
2024-01-26	90.900	91.900	90.100	91.600	90.367	473,436
2024-01-25	90.600	91.300	90.324	91.300	90.071	168,061
2024-01-24	90.000	91.400	89.800	91.200	89.972	284,758
2024-01-23	89.300	89.700	88.855	89.700	88.493	214,929
2024-01-22	89.600	89.700	88.600	89.200	87.999	339,860
2024-01-19	88.000	89.300	86.400	88.100	86.914	701,954
2024-01-18	87.300	88.900	87.100	88.200	87.013	331,572
2024-01-17	87.100	88.000	86.608	87.800	86.618	114,659
2024-01-16	90.400	90.435	88.600	89.000	87.802	310,450
2024-01-15	90.300	92.300	89.300	90.000	88.789	193,189
2024-01-12	90.600	92.500	89.745	90.500	89.282	516,618
2024-01-11	90.300	90.680	89.699	90.100	88.887	612,875
2024-01-10	90.000	91.300	89.500	90.200	88.986	442,192
2024-01-09	89.200	91.300	88.900	90.200	88.986	221,363
2024-01-08	88.800	89.500	88.400	89.200	87.999	686,569
2024-01-05	89.000	90.700	88.500	88.800	87.605	768,799
2024-01-04	89.600	89.900	89.479	89.700	88.493	679,573
2024-01-03	91.900	93.100	90.100	90.100	88.493	518,672
2024-01-02	92.000	93.900	91.575	92.100	90.457	561,001
2023-12-29	92.800	93.975	91.563	93.000	91.341	493,179
2023-12-28	92.900	92.900	91.700	92.200	90.555	75,275
2023-12-27	91.800	93.000	91.460	92.600	90.948	122,034
2023-12-22	92.100	93.000	91.400	91.400	89.769	143,872
2023-12-21	92.300	92.865	92.031	92.600	90.948	123,571
2023-12-20	92.000	93.000	92.000	93.000	91.341	369,049
2023-12-19	92.600	93.000	91.800	91.800	90.162	245,898
2023-12-18	92.100	92.400	90.709	91.700	90.064	378,824
2023-12-15	91.000	92.800	91.000	92.800	91.144	199,270
2023-12-14	91.000	92.320	90.750	91.700	90.064	858,765
2023-12-13	89.600	90.000	89.500	89.500	87.903	451,376

← NewerPage 12 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-08	0.0072 GBP
2025-01-09	0.0060 GBP
2024-01-04	0.0040 GBP
2023-08-17	0.0220 GBP
2023-01-05	0.0070 GBP
2022-01-06	0.0035 GBP
2021-01-07	0.0350 GBP
2020-01-02	0.2150 GBP
2019-07-04	0.0950 GBP
2019-01-03	0.1800 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.