Baillie Gifford European Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	89.300	89.793	88.800	89.500	87.903	602,754
2023-12-11	88.400	89.800	88.400	89.100	87.510	500,003
2023-12-08	88.600	89.000	88.000	88.600	87.019	888,855
2023-12-07	87.900	88.325	87.501	88.200	86.627	113,368
2023-12-06	86.900	88.800	86.900	88.800	87.216	361,081
2023-12-05	85.900	87.000	85.800	86.950	85.399	222,984
2023-12-04	86.500	87.062	86.000	86.300	84.760	186,500
2023-12-01	86.200	86.900	86.100	86.400	84.859	382,649
2023-11-30	85.300	86.224	85.100	86.100	84.564	926,849
2023-11-29	85.600	86.400	85.255	86.000	84.466	496,033
2023-11-28	86.500	86.500	85.600	85.900	84.368	152,825
2023-11-27	86.200	86.700	86.200	86.500	84.957	374,987
2023-11-24	85.800	86.400	85.800	86.400	84.859	221,807
2023-11-23	86.400	86.620	86.200	86.300	84.760	861,200
2023-11-22	86.000	86.497	85.900	86.300	84.760	256,599
2023-11-21	86.100	86.660	86.000	86.100	84.564	405,091
2023-11-20	85.600	86.400	85.522	86.400	84.859	232,610
2023-11-17	85.400	86.310	85.350	86.000	84.466	1,175,532
2023-11-16	86.400	86.400	85.100	85.100	83.582	1,607,653
2023-11-15	85.000	86.600	85.000	86.200	84.662	474,752
2023-11-14	82.700	84.900	82.516	84.800	83.287	584,489
2023-11-13	82.600	83.000	82.386	82.700	81.225	425,986
2023-11-10	83.000	83.200	81.900	82.400	80.930	363,248
2023-11-09	81.400	83.600	81.350	83.300	81.814	782,870
2023-11-08	80.700	81.800	79.700	81.500	80.046	197,748
2023-11-07	81.400	81.406	80.750	80.800	79.359	54,204
2023-11-06	81.800	82.000	80.800	81.500	80.046	494,763
2023-11-03	80.300	81.500	79.392	81.500	80.046	607,410
2023-11-02	78.000	79.900	77.400	79.600	78.180	645,474
2023-11-01	76.200	77.200	76.031	76.600	75.233	641,955
2023-10-31	75.900	76.600	75.600	76.600	75.233	647,004
2023-10-30	76.100	77.000	75.426	75.800	74.448	586,151
2023-10-27	76.100	76.900	75.400	75.400	74.055	301,388
2023-10-26	76.000	76.120	75.377	75.800	74.448	707,959
2023-10-25	77.400	78.700	76.311	77.000	75.626	246,106
2023-10-24	76.600	78.200	76.000	77.900	76.510	762,708
2023-10-23	76.800	77.461	75.766	76.100	74.742	232,147
2023-10-20	78.200	78.600	77.000	77.100	75.725	375,819
2023-10-19	79.400	79.400	78.700	79.200	77.787	411,629
2023-10-18	80.500	82.200	78.800	78.800	77.394	293,583
2023-10-17	81.300	81.800	80.158	80.300	78.867	323,100
2023-10-16	81.600	82.600	80.851	80.900	79.457	583,262
2023-10-13	82.700	82.700	81.200	81.200	79.751	1,354,933
2023-10-12	83.400	83.890	82.464	82.900	81.421	496,408
2023-10-11	82.800	83.100	81.728	83.000	81.519	236,867
2023-10-10	82.300	83.000	82.300	83.000	81.519	306,525
2023-10-09	80.700	82.555	80.500	81.600	80.144	1,795,164
2023-10-06	81.700	82.400	81.200	82.400	80.930	393,398
2023-10-05	81.200	81.990	80.910	81.700	80.243	167,599
2023-10-04	80.800	81.889	80.756	81.400	79.948	247,204
2023-10-03	81.500	82.310	81.132	81.600	80.144	626,871
2023-10-02	83.000	84.300	82.100	82.200	80.734	656,413
2023-09-29	82.300	84.500	82.102	83.600	82.109	481,524
2023-09-28	83.000	83.000	81.800	82.700	81.225	364,220
2023-09-27	82.900	84.900	82.900	83.000	81.519	420,218
2023-09-26	83.500	83.700	83.083	83.200	81.716	284,632
2023-09-25	84.900	85.000	83.580	84.000	82.501	171,749
2023-09-22	83.700	85.900	83.700	85.000	83.484	329,039
2023-09-21	84.500	85.301	84.246	84.800	83.287	186,079
2023-09-20	85.600	86.100	85.366	86.100	84.564	218,115

← NewerPage 13 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.