Baillie Gifford European Growth Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	100.40	101.60	99.279	101.60	100.94	524,824
2025-02-18	99.700	101.60	99.000	100.60	99.942	384,733
2025-02-17	99.700	101.80	99.172	101.80	101.13	423,325
2025-02-14	98.400	99.900	98.400	99.500	98.849	582,716
2025-02-13	96.700	98.500	96.500	98.000	97.359	592,317
2025-02-12	96.200	96.294	95.363	96.000	95.372	362,740
2025-02-11	95.500	96.000	94.900	96.000	95.372	329,433
2025-02-10	96.400	96.600	95.100	95.300	94.676	409,615
2025-02-07	96.400	96.400	94.800	95.600	94.974	501,631
2025-02-06	95.300	96.000	95.108	95.800	95.173	320,072
2025-02-05	94.500	95.200	94.140	95.200	94.577	160,883
2025-02-04	94.300	94.600	93.300	94.100	93.484	826,298
2025-02-03	92.700	94.600	92.600	94.600	93.981	611,856
2025-01-31	95.600	96.000	94.500	95.300	94.676	388,431
2025-01-30	93.900	94.800	93.500	94.800	94.180	416,844
2025-01-29	92.500	95.000	91.400	94.500	93.882	680,684
2025-01-28	90.000	91.900	90.000	91.900	91.299	820,846
2025-01-27	90.500	90.800	89.000	90.400	89.808	929,430
2025-01-24	89.500	91.000	89.300	91.000	90.404	2,426,187
2025-01-23	89.500	89.500	89.071	89.500	88.914	944,266
2025-01-22	89.700	90.000	88.801	89.500	88.914	302,314
2025-01-21	88.800	89.700	88.750	89.700	89.113	406,637
2025-01-20	88.600	90.000	88.600	88.800	88.219	303,865
2025-01-17	88.800	89.700	88.100	89.000	88.418	709,922
2025-01-16	87.400	88.500	87.155	88.500	87.921	362,172
2025-01-15	86.500	87.400	85.950	87.400	86.828	721,458
2025-01-14	86.000	86.400	85.700	86.200	85.636	371,025
2025-01-13	85.800	86.800	85.140	85.500	84.940	308,060
2025-01-10	87.200	87.500	86.300	86.600	86.033	1,230,057
2025-01-09	86.800	87.600	85.100	87.600	87.027	251,125
2025-01-08	86.300	87.300	85.307	86.200	85.040	1,272,083
2025-01-07	86.800	86.916	85.400	86.800	85.632	554,012
2025-01-06	86.500	87.400	85.200	86.900	85.730	276,979
2025-01-03	86.200	86.400	85.500	86.000	84.842	511,629
2025-01-02	85.700	86.048	84.740	85.600	84.448	249,203
2024-12-31	84.500	85.600	84.500	85.600	84.448	162,338
2024-12-30	83.500	85.700	83.500	85.000	83.856	241,475
2024-12-27	84.900	85.700	83.638	85.500	84.349	489,043
2024-12-24	83.800	84.900	83.742	84.750	83.609	93,247
2024-12-23	83.000	84.600	83.000	84.500	83.363	1,096,205
2024-12-20	84.700	84.700	82.911	84.100	82.968	789,411
2024-12-19	84.700	85.020	84.000	84.300	83.165	224,291
2024-12-18	87.800	87.800	85.961	86.200	85.040	468,983
2024-12-17	86.100	87.000	85.700	86.500	85.336	851,330
2024-12-16	86.100	87.700	86.100	86.700	85.533	301,596
2024-12-13	86.400	88.000	86.400	87.200	86.026	277,602
2024-12-12	87.900	87.900	86.780	87.600	86.421	195,524
2024-12-11	86.900	88.000	86.500	87.200	86.026	1,269,248
2024-12-10	87.100	87.649	86.500	86.800	85.632	1,831,646
2024-12-09	87.700	87.900	86.500	87.800	86.618	718,742
2024-12-06	87.500	87.900	87.000	87.400	86.224	418,691
2024-12-05	87.400	87.900	86.640	87.000	85.829	547,893
2024-12-04	86.500	87.500	85.700	87.500	86.322	699,179
2024-12-03	85.500	86.500	84.920	86.500	85.336	1,573,434
2024-12-02	84.900	85.716	83.900	85.400	84.251	531,607
2024-11-29	84.000	85.600	84.000	85.100	83.955	736,984
2024-11-28	84.000	85.385	84.000	85.000	83.856	1,238,493
2024-11-27	85.600	85.700	84.100	84.600	83.461	548,422
2024-11-26	85.000	85.525	84.850	85.200	84.053	711,250
2024-11-25	84.600	85.184	84.100	85.000	83.856	1,191,039

← NewerPage 8 of 22 · 1,265 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.