Baillie Gifford UK Growth Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 184.20 | 184.20 | 181.18 | 183.50 | 160.63 | 195,520 |
| 2022-04-11 | 188.40 | 188.40 | 183.00 | 184.60 | 161.59 | 267,499 |
| 2022-04-08 | 186.20 | 188.00 | 184.80 | 184.80 | 161.77 | 426,921 |
| 2022-04-07 | 185.00 | 186.80 | 184.20 | 184.40 | 161.42 | 306,695 |
| 2022-04-06 | 190.00 | 190.00 | 184.39 | 185.20 | 162.12 | 329,939 |
| 2022-04-05 | 184.40 | 188.20 | 181.00 | 186.60 | 163.34 | 549,449 |
| 2022-04-04 | 189.60 | 189.60 | 184.45 | 186.60 | 163.34 | 424,480 |
| 2022-04-01 | 189.00 | 189.40 | 183.60 | 183.60 | 160.72 | 178,057 |
| 2022-03-31 | 190.00 | 190.00 | 183.50 | 186.50 | 163.26 | 379,319 |
| 2022-03-30 | 191.00 | 191.00 | 185.50 | 186.00 | 162.82 | 766,030 |
| 2022-03-29 | 188.00 | 190.00 | 185.34 | 190.00 | 166.32 | 185,104 |
| 2022-03-28 | 187.50 | 187.50 | 182.63 | 185.00 | 161.94 | 312,358 |
| 2022-03-25 | 184.00 | 185.50 | 182.50 | 183.00 | 160.19 | 360,614 |
| 2022-03-24 | 186.50 | 188.00 | 182.00 | 183.50 | 160.63 | 178,396 |
| 2022-03-23 | 191.00 | 191.00 | 183.75 | 187.00 | 163.69 | 122,962 |
| 2022-03-22 | 188.00 | 189.50 | 186.00 | 188.00 | 164.57 | 439,487 |
| 2022-03-21 | 186.00 | 187.50 | 185.10 | 187.50 | 164.13 | 110,805 |
| 2022-03-18 | 186.50 | 187.00 | 184.00 | 185.00 | 161.94 | 269,726 |
| 2022-03-17 | 180.50 | 187.79 | 180.50 | 184.50 | 161.51 | 143,037 |
| 2022-03-16 | 179.50 | 185.00 | 178.50 | 184.00 | 161.07 | 221,592 |
| 2022-03-15 | 181.00 | 181.00 | 174.94 | 176.50 | 154.50 | 394,624 |
| 2022-03-14 | 179.00 | 179.50 | 174.70 | 178.00 | 155.82 | 352,274 |
| 2022-03-11 | 173.50 | 179.00 | 173.50 | 175.50 | 153.63 | 367,731 |
| 2022-03-10 | 175.00 | 176.00 | 173.00 | 175.00 | 153.19 | 446,623 |
| 2022-03-09 | 170.00 | 175.00 | 169.50 | 175.00 | 153.19 | 176,067 |
| 2022-03-08 | 165.00 | 169.50 | 165.00 | 168.00 | 147.06 | 958,268 |
| 2022-03-07 | 170.00 | 172.50 | 161.93 | 166.50 | 145.75 | 938,949 |
| 2022-03-04 | 182.50 | 182.50 | 170.00 | 174.00 | 152.31 | 1,270,122 |
| 2022-03-03 | 188.00 | 189.00 | 182.00 | 183.50 | 160.63 | 834,231 |
| 2022-03-02 | 187.50 | 189.50 | 183.00 | 189.50 | 165.88 | 417,891 |
| 2022-03-01 | 193.50 | 195.50 | 186.00 | 186.00 | 162.82 | 165,410 |
| 2022-02-28 | 187.00 | 194.00 | 184.90 | 191.50 | 167.63 | 246,337 |
| 2022-02-25 | 184.50 | 191.00 | 183.50 | 191.00 | 167.20 | 243,431 |
| 2022-02-24 | 181.50 | 184.50 | 180.50 | 183.00 | 160.19 | 609,623 |
| 2022-02-23 | 187.50 | 191.50 | 187.50 | 189.00 | 165.44 | 413,359 |
| 2022-02-22 | 188.50 | 191.50 | 186.50 | 188.00 | 164.57 | 306,931 |
| 2022-02-21 | 198.00 | 198.50 | 190.23 | 193.50 | 169.38 | 170,907 |
| 2022-02-18 | 196.00 | 198.50 | 194.55 | 195.00 | 170.70 | 554,169 |
| 2022-02-17 | 200.00 | 201.00 | 197.50 | 198.00 | 173.32 | 182,314 |
| 2022-02-16 | 202.00 | 202.00 | 198.00 | 202.00 | 176.82 | 289,359 |
| 2022-02-15 | 198.50 | 202.00 | 196.00 | 200.00 | 175.07 | 141,893 |
| 2022-02-14 | 201.00 | 201.00 | 194.43 | 197.50 | 172.89 | 214,666 |
| 2022-02-11 | 204.00 | 205.00 | 201.00 | 202.00 | 176.82 | 403,410 |
| 2022-02-10 | 207.00 | 207.00 | 202.01 | 206.00 | 180.33 | 169,044 |
| 2022-02-09 | 205.00 | 207.00 | 203.00 | 204.00 | 178.58 | 120,292 |
| 2022-02-08 | 207.00 | 207.00 | 201.00 | 201.00 | 175.95 | 175,010 |
| 2022-02-07 | 203.00 | 206.00 | 203.00 | 203.00 | 177.70 | 114,464 |
| 2022-02-04 | 209.00 | 209.00 | 201.52 | 203.00 | 177.70 | 266,196 |
| 2022-02-03 | 208.00 | 209.00 | 204.00 | 205.00 | 179.45 | 622,431 |
| 2022-02-02 | 210.00 | 212.00 | 208.00 | 210.00 | 183.83 | 323,481 |
| 2022-02-01 | 204.00 | 210.00 | 204.00 | 208.00 | 182.08 | 373,702 |
| 2022-01-31 | 203.00 | 204.00 | 200.00 | 203.50 | 178.14 | 344,418 |
| 2022-01-28 | 201.00 | 204.00 | 197.38 | 199.00 | 174.20 | 295,757 |
| 2022-01-27 | 200.00 | 205.00 | 198.00 | 205.00 | 179.45 | 234,937 |
| 2022-01-26 | 201.00 | 204.50 | 199.32 | 204.00 | 178.58 | 205,835 |
| 2022-01-25 | 199.50 | 201.00 | 197.50 | 200.00 | 175.07 | 183,541 |
| 2022-01-24 | 208.00 | 208.00 | 195.00 | 196.00 | 171.57 | 1,367,426 |
| 2022-01-21 | 209.00 | 210.94 | 207.00 | 208.00 | 182.08 | 444,254 |
| 2022-01-20 | 212.00 | 213.00 | 210.00 | 213.00 | 186.45 | 351,123 |
| 2022-01-19 | 209.00 | 212.00 | 206.50 | 210.00 | 183.83 | 805,361 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0620 GBP |
| 2025-08-14 | 0.0570 GBP |
| 2024-08-15 | 0.0560 GBP |
| 2023-08-17 | 0.0360 GBP |
| 2022-08-18 | 0.0391 GBP |
| 2021-07-15 | 0.0242 GBP |
| 2020-07-09 | 0.0310 GBP |
| 2019-07-11 | 0.0295 GBP |
| 2019-01-03 | 0.0150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.