Baillie Gifford European Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	92.800	94.300	91.174	91.500	87.709	1,412,789
2023-03-24	91.600	93.400	90.400	91.500	87.709	486,207
2023-03-23	93.000	93.700	92.000	93.600	89.722	428,396
2023-03-22	92.000	93.200	91.300	93.200	89.339	558,051
2023-03-21	93.500	94.000	92.500	92.500	88.668	1,065,690
2023-03-20	89.000	92.000	87.600	91.000	87.230	1,005,012
2023-03-17	93.000	94.600	89.900	90.400	86.655	523,640
2023-03-16	91.400	92.900	89.500	92.900	89.051	689,303
2023-03-15	93.400	94.100	89.500	90.200	86.463	875,910
2023-03-14	90.500	94.400	90.500	94.000	90.106	653,023
2023-03-13	93.600	94.000	90.200	91.100	87.326	1,062,608
2023-03-10	94.000	96.000	93.316	93.800	89.914	1,827,666
2023-03-09	95.700	96.800	95.141	96.200	92.215	983,476
2023-03-08	96.900	98.400	96.000	97.000	92.981	525,950
2023-03-07	98.300	98.900	97.100	97.350	93.317	937,043
2023-03-06	96.600	98.500	96.000	98.100	94.036	793,959
2023-03-03	96.300	97.400	95.100	97.200	93.173	962,694
2023-03-02	96.200	96.900	94.600	96.000	92.023	595,159
2023-03-01	96.900	97.500	95.600	95.600	91.639	213,952
2023-02-28	95.600	98.000	94.700	94.900	90.968	1,204,634
2023-02-27	94.500	97.700	94.500	96.200	92.215	412,016
2023-02-24	96.400	97.700	94.800	95.000	91.064	532,736
2023-02-23	97.200	97.900	96.400	96.700	92.694	1,749,294
2023-02-22	96.100	97.300	94.756	96.000	92.023	959,457
2023-02-21	98.200	99.800	97.000	97.200	93.173	801,511
2023-02-20	98.000	101.00	98.000	99.900	95.761	259,340
2023-02-17	100.00	100.71	97.544	99.100	94.994	391,194
2023-02-16	100.60	101.20	98.900	100.40	96.241	1,184,342
2023-02-15	99.300	100.38	98.500	99.400	95.282	2,001,581
2023-02-14	101.00	101.07	98.613	99.200	95.090	404,731
2023-02-13	99.900	100.47	97.400	99.300	95.186	2,202,509
2023-02-10	99.600	101.00	97.000	97.500	93.461	1,606,160
2023-02-09	99.800	101.29	99.800	100.80	96.624	2,834,406
2023-02-08	101.80	102.00	99.600	99.600	95.474	358,784
2023-02-07	99.400	102.00	99.400	101.00	96.816	1,588,318
2023-02-06	101.00	102.20	99.572	100.60	96.432	1,212,145
2023-02-03	100.80	102.40	100.00	101.80	97.583	657,918
2023-02-02	99.000	101.80	97.138	101.20	97.007	1,112,099
2023-02-01	95.500	97.900	95.125	97.600	93.557	493,509
2023-01-31	95.700	97.900	94.000	95.500	91.544	1,171,650
2023-01-30	96.000	97.900	94.845	96.100	92.119	579,454
2023-01-27	97.400	97.700	96.400	97.100	93.077	450,561
2023-01-26	96.400	97.525	96.200	97.300	93.269	407,709
2023-01-25	96.000	97.000	95.000	95.450	91.496	548,781
2023-01-24	96.100	96.600	95.500	96.400	92.406	864,435
2023-01-23	95.600	96.700	94.093	96.400	92.406	344,661
2023-01-20	94.200	95.110	93.808	94.500	90.585	225,811
2023-01-19	94.000	95.000	92.500	92.750	88.907	873,990
2023-01-18	94.400	96.100	94.400	95.600	91.639	1,007,839
2023-01-17	93.100	95.154	93.100	95.100	91.160	417,604
2023-01-16	95.300	96.700	93.436	95.200	91.256	757,858
2023-01-13	94.000	95.600	94.000	95.200	91.256	1,102,644
2023-01-12	93.400	94.784	92.900	94.100	90.202	955,321
2023-01-11	91.900	93.500	91.500	93.500	89.626	772,307
2023-01-10	90.400	91.800	90.200	91.400	87.613	1,052,104
2023-01-09	90.500	91.500	89.392	91.300	87.518	419,282
2023-01-06	89.400	89.700	88.500	89.700	85.984	459,381
2023-01-05	89.500	90.900	88.474	89.700	85.984	278,529
2023-01-04	88.800	90.200	88.440	90.200	85.792	480,557
2023-01-03	86.400	89.600	86.400	88.100	83.795	494,249

← NewerPage 16 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.