Baillie Gifford European Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	133.00	134.54	131.18	132.60	126.12	1,115,784
2022-01-14	134.00	134.90	130.90	132.00	125.55	2,836,120
2022-01-13	136.20	136.20	133.80	135.60	128.97	510,282
2022-01-12	136.40	137.20	135.25	136.40	129.73	907,905
2022-01-11	132.20	137.40	132.20	134.60	128.02	1,228,733
2022-01-10	139.60	142.40	132.60	133.00	126.50	1,296,539
2022-01-07	142.60	142.60	139.20	139.20	132.40	642,213
2022-01-06	142.00	142.16	140.20	141.80	134.87	1,526,499
2022-01-05	146.00	147.80	143.56	144.80	137.39	1,449,286
2022-01-04	150.00	150.00	146.50	147.40	139.86	1,005,683
2021-12-31	150.00	150.00	147.40	148.70	141.09	240,901
2021-12-30	149.00	149.40	147.40	148.00	140.43	433,588
2021-12-29	147.00	149.60	146.38	148.40	140.81	444,539
2021-12-24	145.80	148.20	145.80	147.00	139.48	214,238
2021-12-23	144.80	147.40	144.80	147.40	139.86	316,748
2021-12-22	145.40	145.80	143.06	145.80	138.34	405,889
2021-12-21	145.00	145.00	142.40	144.00	136.63	518,411
2021-12-20	140.80	143.40	138.00	142.80	135.49	1,116,117
2021-12-17	145.80	145.80	141.40	142.20	134.92	516,779
2021-12-16	147.20	147.60	144.00	144.80	137.39	947,089
2021-12-15	146.80	146.80	143.80	143.80	136.44	777,466
2021-12-14	151.60	151.60	145.40	146.00	138.53	587,469
2021-12-13	154.40	154.40	149.00	149.00	141.38	444,508
2021-12-10	154.20	154.20	151.80	152.80	144.98	501,752
2021-12-09	156.00	156.00	152.93	154.20	146.31	270,384
2021-12-08	152.60	155.00	150.94	154.40	146.50	1,104,971
2021-12-07	151.00	154.00	150.80	153.00	145.17	961,623
2021-12-06	151.80	151.80	148.15	150.00	142.32	488,956
2021-12-03	149.80	152.40	148.41	149.00	141.38	394,480
2021-12-02	153.00	153.00	149.13	150.60	142.89	492,292
2021-12-01	155.00	155.00	152.00	153.80	145.93	315,568
2021-11-30	153.40	154.80	150.40	152.80	144.98	462,935
2021-11-29	153.20	155.00	153.00	153.20	145.36	996,424
2021-11-26	152.60	154.59	149.95	151.60	143.84	1,112,600
2021-11-25	156.20	158.00	155.60	157.00	148.97	508,101
2021-11-24	156.00	156.37	153.41	155.60	147.64	2,110,842
2021-11-23	159.40	159.40	155.20	155.20	147.26	667,221
2021-11-22	162.60	164.20	159.60	160.20	152.00	502,824
2021-11-19	165.80	165.80	162.04	162.40	154.09	416,708
2021-11-18	162.60	165.00	162.40	162.40	154.09	409,609
2021-11-17	163.60	164.89	163.20	163.20	154.85	269,174
2021-11-16	165.00	165.80	162.83	164.40	155.99	481,202
2021-11-15	163.20	164.80	162.06	163.60	155.23	447,230
2021-11-12	161.60	164.60	160.68	162.20	153.90	576,278
2021-11-11	161.00	162.60	160.27	162.00	153.71	402,052
2021-11-10	163.20	163.40	160.20	160.60	152.38	749,408
2021-11-09	164.60	165.20	163.00	163.40	155.04	431,264
2021-11-08	165.40	165.40	163.20	163.20	154.85	484,063
2021-11-05	163.00	165.40	162.29	163.60	155.23	760,711
2021-11-04	159.60	163.00	159.20	162.80	154.47	668,769
2021-11-03	158.00	161.40	158.00	159.00	150.86	583,270
2021-11-02	157.60	160.00	157.20	159.20	151.05	477,470
2021-11-01	155.60	157.80	154.60	157.00	148.97	628,536
2021-10-29	156.40	156.60	153.60	154.60	146.69	591,641
2021-10-28	157.60	157.60	154.57	155.40	147.45	575,554
2021-10-27	156.40	157.08	155.00	156.80	148.78	694,546
2021-10-26	154.00	156.40	154.00	156.40	148.40	354,280
2021-10-25	154.80	156.00	153.83	154.00	146.12	540,490
2021-10-22	153.00	154.80	151.43	154.00	146.12	351,571
2021-10-21	151.80	153.80	150.80	153.80	145.93	893,362

← NewerPage 21 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.