Baillie Gifford European Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	97.800	97.800	96.732	97.800	97.160	438,211
2025-05-16	97.800	98.200	97.400	97.800	97.160	809,029
2025-05-15	97.600	97.600	97.200	97.600	96.961	447,918
2025-05-14	98.200	98.800	97.500	97.800	97.160	1,564,239
2025-05-13	98.000	99.000	98.000	98.200	97.557	988,222
2025-05-12	97.800	99.000	97.000	98.600	97.955	2,758,304
2025-05-09	96.200	97.200	95.728	97.000	96.365	786,150
2025-05-08	95.600	96.400	95.004	95.600	94.974	465,533
2025-05-07	94.600	95.600	94.600	95.000	94.378	1,333,822
2025-05-06	94.600	95.600	93.808	95.000	94.378	603,935
2025-05-02	94.400	94.800	93.800	94.600	93.981	5,588,515
2025-05-01	95.000	95.000	94.200	94.200	93.583	426,309
2025-04-30	94.000	95.200	93.530	94.400	93.782	871,286
2025-04-29	93.400	95.040	93.200	93.800	93.186	337,147
2025-04-28	94.200	95.200	93.400	93.400	92.789	172,768
2025-04-25	93.800	94.600	93.250	94.200	93.583	277,731
2025-04-24	93.600	94.000	92.800	93.400	92.789	309,018
2025-04-23	92.800	94.400	92.798	93.600	92.987	345,130
2025-04-22	90.200	91.800	89.000	91.600	91.000	583,186
2025-04-17	89.400	92.600	88.600	91.800	91.199	150,346
2025-04-16	89.800	91.400	88.500	91.200	90.603	188,486
2025-04-15	91.600	91.800	89.400	91.800	91.199	110,197
2025-04-14	90.600	91.400	89.216	91.200	90.603	160,589
2025-04-11	89.200	90.200	87.200	89.000	88.418	130,155
2025-04-10	90.000	91.800	88.600	88.600	88.020	206,777
2025-04-09	85.400	86.200	82.900	84.800	84.245	223,239
2025-04-08	86.600	87.600	85.320	87.200	86.629	167,559
2025-04-07	82.600	86.000	80.300	84.000	83.450	428,078
2025-04-04	88.000	91.000	85.425	86.600	86.033	503,699
2025-04-03	91.400	92.600	89.800	90.200	89.610	322,029
2025-04-02	92.400	93.800	91.620	93.000	92.391	664,221
2025-04-01	92.800	93.800	91.680	92.800	92.193	265,519
2025-03-31	93.400	93.900	91.500	91.600	91.000	239,842
2025-03-28	94.900	95.100	93.448	94.100	93.484	345,729
2025-03-27	95.100	95.500	93.419	94.900	94.279	518,444
2025-03-26	97.000	97.000	95.000	95.400	94.776	899,624
2025-03-25	96.000	96.500	95.890	96.200	95.570	492,567
2025-03-24	95.900	96.900	95.500	95.700	95.074	992,041
2025-03-21	97.100	97.700	96.000	96.200	95.570	450,607
2025-03-20	97.800	98.700	96.900	96.900	96.266	144,404
2025-03-19	97.900	98.900	97.184	97.800	97.160	420,564
2025-03-18	98.500	99.000	97.450	98.200	97.557	363,740
2025-03-17	97.400	98.200	95.400	97.800	97.160	323,265
2025-03-14	95.700	97.400	94.554	97.300	96.663	383,335
2025-03-13	95.200	96.700	94.237	95.200	94.577	383,628
2025-03-12	95.100	96.900	94.940	95.400	94.776	557,321
2025-03-11	98.800	98.800	94.500	94.500	93.882	800,091
2025-03-10	98.300	99.800	95.700	95.700	95.074	292,278
2025-03-07	99.100	99.800	98.200	98.900	98.253	358,420
2025-03-06	100.00	100.10	99.000	99.700	99.047	513,746
2025-03-05	99.000	101.00	98.780	99.500	98.849	654,204
2025-03-04	98.200	100.00	96.000	96.900	96.266	698,353
2025-03-03	99.500	100.20	98.476	98.900	98.253	312,530
2025-02-28	97.600	99.700	97.453	99.100	98.451	259,023
2025-02-27	98.200	100.60	98.200	99.700	99.047	567,494
2025-02-26	98.700	100.20	98.643	100.20	99.544	584,958
2025-02-25	98.700	100.20	98.600	100.20	99.544	535,267
2025-02-24	100.20	100.80	99.014	100.20	99.544	651,735
2025-02-21	100.20	101.65	99.028	99.300	98.650	574,010
2025-02-20	100.40	102.00	100.22	101.00	100.34	634,805

← NewerPage 7 of 22 · 1,263 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.