Baillie Gifford European Growth Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 102.00 | 103.00 | 100.00 | 101.00 | 100.34 | 415,659 |
| 2025-08-08 | 102.00 | 102.74 | 101.29 | 102.00 | 101.33 | 340,316 |
| 2025-08-07 | 102.00 | 103.50 | 101.50 | 101.50 | 100.84 | 953,869 |
| 2025-08-06 | 102.00 | 103.00 | 101.22 | 101.50 | 100.84 | 1,008,593 |
| 2025-08-05 | 102.00 | 102.50 | 101.50 | 102.00 | 101.33 | 897,673 |
| 2025-08-04 | 101.50 | 102.50 | 101.00 | 102.00 | 101.33 | 944,880 |
| 2025-08-01 | 102.50 | 105.00 | 100.51 | 102.00 | 101.33 | 395,613 |
| 2025-07-31 | 104.50 | 105.00 | 103.00 | 103.50 | 102.82 | 270,874 |
| 2025-07-30 | 105.00 | 106.00 | 104.39 | 104.50 | 103.82 | 594,438 |
| 2025-07-29 | 107.50 | 107.50 | 105.00 | 105.50 | 104.81 | 542,974 |
| 2025-07-28 | 107.50 | 109.50 | 106.52 | 107.50 | 106.80 | 672,256 |
| 2025-07-25 | 108.00 | 108.50 | 106.00 | 108.00 | 107.29 | 778,431 |
| 2025-07-24 | 107.00 | 108.00 | 106.50 | 107.00 | 106.30 | 504,276 |
| 2025-07-23 | 107.00 | 107.00 | 106.12 | 106.50 | 105.80 | 547,249 |
| 2025-07-22 | 106.50 | 106.50 | 105.00 | 106.50 | 105.80 | 336,078 |
| 2025-07-21 | 106.50 | 107.00 | 105.65 | 107.00 | 106.30 | 488,107 |
| 2025-07-18 | 106.50 | 107.00 | 105.50 | 106.50 | 105.80 | 697,374 |
| 2025-07-17 | 106.00 | 106.50 | 105.50 | 106.00 | 105.31 | 1,000,346 |
| 2025-07-16 | 105.00 | 106.00 | 104.00 | 106.00 | 105.31 | 1,099,545 |
| 2025-07-15 | 106.50 | 106.50 | 105.21 | 106.00 | 105.31 | 405,500 |
| 2025-07-14 | 105.00 | 106.00 | 104.56 | 105.50 | 104.81 | 1,228,400 |
| 2025-07-11 | 105.50 | 106.50 | 105.20 | 106.50 | 105.80 | 359,101 |
| 2025-07-10 | 106.50 | 107.00 | 105.50 | 107.00 | 106.30 | 519,158 |
| 2025-07-09 | 104.50 | 106.00 | 103.76 | 106.00 | 105.31 | 320,077 |
| 2025-07-08 | 103.00 | 105.00 | 103.00 | 105.00 | 104.31 | 498,908 |
| 2025-07-07 | 104.00 | 104.00 | 103.00 | 104.00 | 103.32 | 659,560 |
| 2025-07-04 | 103.00 | 104.00 | 102.50 | 103.50 | 102.82 | 320,384 |
| 2025-07-03 | 102.00 | 104.00 | 101.25 | 104.00 | 103.32 | 330,186 |
| 2025-07-02 | 102.00 | 103.00 | 101.50 | 103.00 | 102.33 | 335,736 |
| 2025-07-01 | 101.00 | 102.00 | 101.00 | 101.50 | 100.84 | 253,369 |
| 2025-06-30 | 101.00 | 102.50 | 100.71 | 102.50 | 101.83 | 388,828 |
| 2025-06-27 | 99.000 | 101.00 | 98.743 | 101.00 | 100.34 | 361,319 |
| 2025-06-26 | 99.000 | 99.000 | 98.000 | 99.000 | 98.352 | 363,605 |
| 2025-06-25 | 98.800 | 99.000 | 98.410 | 98.800 | 98.153 | 171,197 |
| 2025-06-24 | 98.400 | 99.400 | 98.000 | 98.800 | 98.153 | 222,502 |
| 2025-06-23 | 97.400 | 98.000 | 97.000 | 97.400 | 96.763 | 375,945 |
| 2025-06-20 | 98.000 | 98.400 | 97.600 | 98.200 | 97.557 | 444,026 |
| 2025-06-19 | 97.400 | 98.000 | 96.964 | 97.200 | 96.564 | 131,525 |
| 2025-06-18 | 98.400 | 99.200 | 97.435 | 98.600 | 97.955 | 252,372 |
| 2025-06-17 | 98.400 | 99.400 | 97.960 | 99.000 | 98.352 | 693,745 |
| 2025-06-16 | 99.200 | 100.00 | 98.800 | 100.00 | 99.346 | 526,730 |
| 2025-06-13 | 98.600 | 99.381 | 97.800 | 99.000 | 98.352 | 102,835 |
| 2025-06-12 | 99.800 | 101.00 | 99.200 | 101.00 | 100.34 | 242,802 |
| 2025-06-11 | 102.00 | 102.00 | 100.37 | 101.50 | 100.84 | 939,839 |
| 2025-06-10 | 100.00 | 101.00 | 100.00 | 100.50 | 99.842 | 569,329 |
| 2025-06-09 | 100.50 | 101.00 | 98.600 | 101.00 | 100.34 | 967,270 |
| 2025-06-06 | 98.000 | 100.68 | 98.000 | 100.50 | 99.842 | 198,561 |
| 2025-06-05 | 99.600 | 100.50 | 98.262 | 100.50 | 99.842 | 637,493 |
| 2025-06-04 | 98.400 | 99.800 | 97.040 | 99.800 | 99.147 | 560,031 |
| 2025-06-03 | 97.800 | 98.600 | 97.200 | 98.000 | 97.359 | 114,466 |
| 2025-06-02 | 97.400 | 98.150 | 96.200 | 98.000 | 97.359 | 1,005,870 |
| 2025-05-30 | 98.000 | 98.000 | 96.072 | 98.000 | 97.359 | 386,512 |
| 2025-05-29 | 97.400 | 97.400 | 96.350 | 97.000 | 96.365 | 386,974 |
| 2025-05-28 | 96.800 | 97.800 | 96.515 | 96.800 | 96.166 | 258,386 |
| 2025-05-27 | 95.800 | 97.400 | 94.880 | 97.400 | 96.763 | 728,247 |
| 2025-05-23 | 97.600 | 99.000 | 94.282 | 95.000 | 94.378 | 1,338,875 |
| 2025-05-22 | 97.600 | 97.800 | 97.000 | 97.000 | 96.365 | 953,235 |
| 2025-05-21 | 98.000 | 98.600 | 97.800 | 98.200 | 97.557 | 421,104 |
| 2025-05-20 | 97.400 | 98.800 | 97.400 | 98.800 | 98.153 | 396,998 |
| 2025-05-19 | 97.800 | 97.800 | 96.732 | 97.800 | 97.160 | 438,211 |
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.