Baillie Gifford European Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	83.000	83.400	81.600	83.200	79.134	386,074
2022-07-08	83.400	83.700	81.692	83.700	79.610	580,484
2022-07-07	82.500	83.280	82.200	82.500	78.468	159,604
2022-07-06	81.700	82.500	79.900	81.700	77.708	364,618
2022-07-05	82.600	82.600	78.000	79.000	75.139	730,551
2022-07-04	81.300	81.876	80.536	81.000	77.042	686,015
2022-07-01	78.000	81.600	77.800	80.900	76.947	853,050
2022-06-30	79.500	81.600	77.800	79.400	75.520	926,633
2022-06-29	82.800	82.800	80.218	81.900	77.898	852,130
2022-06-28	86.000	86.500	82.600	82.600	78.564	572,524
2022-06-27	83.000	85.710	82.786	84.900	80.751	597,158
2022-06-24	79.000	82.600	79.000	81.900	77.898	388,379
2022-06-23	78.900	79.000	77.900	78.400	74.569	518,473
2022-06-22	78.600	80.300	77.000	79.500	75.615	398,539
2022-06-21	81.300	83.400	80.100	80.100	76.186	491,606
2022-06-20	81.400	81.832	80.135	80.500	76.566	376,514
2022-06-17	79.400	81.710	79.300	80.200	76.281	565,450
2022-06-16	83.500	83.950	78.500	78.700	74.854	2,370,281
2022-06-15	85.000	86.100	83.500	83.900	79.800	510,071
2022-06-14	89.000	89.000	83.720	84.000	79.895	605,673
2022-06-13	86.000	88.320	84.000	85.000	80.846	749,358
2022-06-10	90.100	91.472	87.500	88.800	84.461	802,984
2022-06-09	94.200	94.300	90.957	91.600	87.124	544,708
2022-06-08	94.000	95.900	92.702	92.900	88.360	615,671
2022-06-07	92.400	94.500	92.400	93.500	88.931	342,751
2022-06-06	94.600	95.874	93.200	93.500	88.931	603,323
2022-06-01	95.000	95.000	90.431	92.000	87.504	922,846
2022-05-31	96.000	96.000	92.554	93.000	88.455	781,200
2022-05-30	91.500	96.300	89.314	94.400	89.787	617,847
2022-05-27	88.000	93.700	88.000	93.000	88.455	847,162
2022-05-26	86.600	89.900	85.235	89.900	85.507	999,070
2022-05-25	88.000	90.900	86.300	87.300	83.034	691,351
2022-05-24	89.000	90.752	87.355	88.600	84.270	635,905
2022-05-23	91.900	91.900	88.500	89.500	85.126	682,206
2022-05-20	89.700	91.600	88.104	89.100	84.746	419,829
2022-05-19	91.100	91.100	86.600	88.200	83.890	676,960
2022-05-18	90.800	91.540	88.736	90.400	85.982	1,145,262
2022-05-17	90.300	91.001	89.462	90.600	86.173	560,269
2022-05-16	85.200	89.200	85.200	89.000	84.651	823,640
2022-05-13	86.000	88.900	84.750	87.500	83.224	1,281,445
2022-05-12	84.500	85.981	80.900	83.600	79.515	1,432,765
2022-05-11	88.500	88.500	85.288	87.700	83.414	329,985
2022-05-10	85.200	87.768	84.209	85.600	81.417	804,701
2022-05-09	88.100	90.620	83.700	84.700	80.561	1,672,506
2022-05-06	92.300	92.636	88.707	90.000	85.602	2,167,633
2022-05-05	97.200	98.390	92.400	92.900	88.360	414,947
2022-05-04	94.400	95.388	93.400	94.400	89.787	934,277
2022-05-03	94.400	98.700	93.500	95.000	90.358	1,008,966
2022-04-29	97.100	98.691	95.600	97.000	92.260	886,834
2022-04-28	97.000	98.000	94.000	95.000	90.358	1,432,840
2022-04-27	97.000	98.450	93.700	94.500	89.882	764,005
2022-04-26	98.000	100.40	94.700	95.000	90.358	1,136,353
2022-04-25	98.400	99.000	96.123	97.500	92.735	607,300
2022-04-22	100.40	101.92	99.700	101.00	96.064	500,690
2022-04-21	100.40	102.60	100.40	102.40	97.396	1,283,968
2022-04-20	100.20	101.49	100.00	101.40	96.445	1,311,391
2022-04-19	101.60	105.20	95.800	99.600	94.733	948,882
2022-04-14	102.00	103.25	102.00	102.20	97.206	429,606
2022-04-13	102.40	105.40	101.02	102.00	97.015	900,981
2022-04-12	102.80	104.00	101.20	102.80	97.776	559,008

← NewerPage 19 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.