Baillie Gifford European Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	85.600	86.300	84.600	84.600	83.091	333,107
2023-09-18	85.400	86.100	85.211	85.400	83.876	343,070
2023-09-15	86.800	87.100	85.415	86.300	84.760	780,211
2023-09-14	85.100	86.800	84.898	86.000	84.466	171,383
2023-09-13	84.600	85.270	84.600	85.100	83.582	406,507
2023-09-12	85.700	86.016	85.399	85.400	83.876	289,638
2023-09-11	85.800	86.118	85.200	85.600	84.073	348,833
2023-09-08	86.100	86.914	85.250	85.400	83.876	357,543
2023-09-07	86.400	86.600	86.000	86.000	84.466	589,784
2023-09-06	86.500	87.600	86.500	86.800	85.252	496,217
2023-09-05	88.200	88.200	87.100	87.400	85.841	856,185
2023-09-04	88.000	89.900	87.109	87.800	86.234	231,419
2023-09-01	88.300	88.700	87.709	88.000	86.430	323,794
2023-08-31	88.900	89.700	88.000	88.100	86.528	151,293
2023-08-30	88.100	90.000	87.000	88.200	86.627	341,678
2023-08-29	88.000	89.600	86.676	88.500	86.921	187,758
2023-08-25	85.800	87.100	85.500	86.600	85.055	315,386
2023-08-24	87.200	87.600	86.000	86.600	85.055	354,858
2023-08-23	86.200	87.300	86.200	87.000	85.448	148,138
2023-08-22	86.600	87.020	86.082	86.200	84.662	300,846
2023-08-21	86.000	87.560	85.800	85.800	84.269	143,180
2023-08-18	88.000	88.259	86.400	86.400	84.859	282,665
2023-08-17	89.400	89.600	88.000	88.000	86.430	951,172
2023-08-16	91.900	94.200	91.400	91.600	87.805	759,317
2023-08-15	92.000	93.900	91.600	91.800	87.997	504,660
2023-08-14	92.500	93.700	92.272	92.700	88.860	507,982
2023-08-11	93.600	94.200	92.600	93.300	89.435	713,397
2023-08-10	94.500	95.200	94.300	94.800	90.873	593,638
2023-08-09	94.000	95.900	93.600	93.800	89.914	260,155
2023-08-08	94.500	95.400	93.400	93.400	89.531	114,129
2023-08-07	95.500	95.900	94.500	94.700	90.777	261,988
2023-08-04	95.000	95.800	94.450	95.800	91.831	163,797
2023-08-03	94.500	95.340	93.990	95.200	91.256	1,129,672
2023-08-02	96.000	96.969	93.991	95.200	91.256	1,908,208
2023-08-01	97.000	97.614	96.200	96.700	92.694	925,059
2023-07-31	96.500	98.000	96.426	97.100	93.077	279,430
2023-07-28	96.500	98.000	95.000	98.000	93.940	406,795
2023-07-27	96.100	97.700	95.464	96.800	92.790	308,452
2023-07-26	95.100	97.700	94.900	95.300	91.352	149,873
2023-07-25	95.800	96.800	95.400	95.800	91.831	551,383
2023-07-24	95.500	96.900	95.500	96.000	92.023	697,980
2023-07-21	95.800	97.100	95.750	96.800	92.790	333,555
2023-07-20	96.000	96.500	94.053	96.500	92.502	693,051
2023-07-19	95.300	97.200	95.300	96.600	92.598	427,810
2023-07-18	94.200	95.000	94.200	94.700	90.777	385,849
2023-07-17	94.500	94.500	93.723	94.000	90.106	448,875
2023-07-14	94.700	95.600	94.020	95.000	91.064	297,012
2023-07-13	93.600	95.200	92.326	94.600	90.681	800,975
2023-07-12	92.300	94.300	91.653	93.700	89.818	519,350
2023-07-11	92.400	92.800	91.630	92.000	88.189	333,957
2023-07-10	90.000	91.900	90.000	91.800	87.997	358,180
2023-07-07	90.100	92.000	90.060	91.000	87.230	356,551
2023-07-06	91.600	93.100	90.000	90.100	86.367	653,524
2023-07-05	92.400	94.400	92.030	92.300	88.476	303,569
2023-07-04	93.700	94.040	92.600	93.900	90.010	384,302
2023-07-03	93.800	95.000	93.440	93.900	90.010	195,376
2023-06-30	93.800	94.300	92.256	94.000	90.106	648,554
2023-06-29	91.700	94.000	91.600	93.600	89.722	521,913
2023-06-28	91.500	93.850	91.500	93.800	89.914	139,602
2023-06-27	90.900	91.700	90.704	91.700	87.901	221,760

← NewerPage 14 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.