Baillie Gifford European Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	103.00	105.60	102.40	102.80	97.776	1,005,037
2022-04-08	104.00	105.93	103.00	104.00	98.918	738,428
2022-04-07	107.40	107.40	103.22	104.20	99.108	692,876
2022-04-06	108.80	108.80	104.20	105.40	100.25	998,700
2022-04-05	109.40	109.40	107.00	108.20	102.91	782,244
2022-04-04	110.00	110.00	106.40	107.80	102.53	1,057,979
2022-04-01	107.00	111.20	106.20	108.00	102.72	731,520
2022-03-31	111.20	111.20	107.56	108.20	102.91	719,682
2022-03-30	110.40	111.20	107.40	109.40	104.05	1,141,396
2022-03-29	105.60	111.20	105.60	108.40	103.10	897,605
2022-03-28	104.60	106.84	104.60	105.80	100.63	466,677
2022-03-25	109.40	109.40	105.20	105.80	100.63	828,796
2022-03-24	107.00	108.00	104.60	106.00	100.82	1,642,894
2022-03-23	110.00	110.00	106.50	107.00	101.77	1,544,396
2022-03-22	109.00	109.80	108.10	109.00	103.67	2,168,305
2022-03-21	110.00	110.00	105.50	110.00	104.62	808,156
2022-03-18	106.20	111.00	106.20	111.00	105.58	2,069,818
2022-03-17	109.80	109.80	106.26	107.20	101.96	699,748
2022-03-16	104.00	108.27	103.00	106.60	101.39	896,588
2022-03-15	100.80	102.00	97.800	101.40	96.445	768,907
2022-03-14	103.60	103.80	99.420	102.20	97.206	1,051,047
2022-03-11	101.80	103.62	99.147	101.60	96.635	890,017
2022-03-10	101.60	102.20	98.089	99.000	94.162	1,470,460
2022-03-09	97.400	101.40	95.600	100.40	95.494	1,208,930
2022-03-08	92.400	96.930	92.100	93.000	88.455	914,605
2022-03-07	96.600	97.689	90.000	95.000	90.358	2,005,872
2022-03-04	102.20	103.66	97.896	98.000	93.211	2,536,675
2022-03-03	108.00	108.00	102.40	103.80	98.728	1,438,011
2022-03-02	108.60	108.60	105.82	108.00	102.72	857,993
2022-03-01	109.80	111.80	106.00	106.40	101.20	863,646
2022-02-28	108.00	111.35	104.22	110.20	104.81	430,050
2022-02-25	107.20	109.80	105.40	108.00	102.72	501,818
2022-02-24	106.60	106.60	102.60	104.40	99.298	1,521,394
2022-02-23	107.20	111.56	107.20	109.20	103.86	662,894
2022-02-22	108.00	111.19	104.20	109.60	104.24	1,675,384
2022-02-21	112.80	116.95	109.00	110.00	104.62	1,371,809
2022-02-18	115.00	116.76	113.40	114.40	108.81	1,232,707
2022-02-17	120.20	120.20	114.33	115.80	110.14	1,543,042
2022-02-16	119.60	119.60	116.20	118.00	112.23	1,770,535
2022-02-15	114.60	118.60	113.50	118.00	112.23	633,972
2022-02-14	116.00	117.18	113.01	115.00	109.38	1,192,302
2022-02-11	120.40	120.40	117.60	118.80	112.99	603,268
2022-02-10	124.00	124.30	119.99	121.00	115.09	1,048,742
2022-02-09	121.20	123.60	118.00	123.00	116.99	692,692
2022-02-08	121.20	123.00	118.00	119.00	113.18	1,433,436
2022-02-07	124.00	124.00	119.01	120.40	114.52	722,416
2022-02-04	126.20	126.20	119.20	119.60	113.76	743,661
2022-02-03	122.40	124.60	121.40	121.80	115.85	1,293,772
2022-02-02	126.00	128.18	124.80	124.80	118.70	538,139
2022-02-01	123.00	125.80	121.76	125.20	119.08	840,107
2022-01-31	119.00	122.17	118.80	121.20	115.28	1,796,966
2022-01-28	120.20	120.20	116.00	116.60	110.90	1,309,755
2022-01-27	119.80	120.80	117.61	119.00	113.18	1,740,654
2022-01-26	120.40	123.40	120.00	121.80	115.85	874,239
2022-01-25	122.40	124.20	118.43	119.60	113.76	2,601,757
2022-01-24	129.60	129.60	118.21	122.20	116.23	4,561,770
2022-01-21	129.40	129.80	126.00	129.00	122.70	2,074,328
2022-01-20	130.40	131.80	128.58	131.40	124.98	1,087,587
2022-01-19	128.20	131.80	127.40	129.80	123.46	2,121,555
2022-01-18	133.60	133.60	127.60	129.60	123.27	1,072,922

← NewerPage 20 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.