Baillie Gifford UK Growth Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 206.00 | 207.00 | 205.00 | 206.00 | 194.83 | 177,177 |
| 2025-08-11 | 206.00 | 208.00 | 204.00 | 206.00 | 194.83 | 178,578 |
| 2025-08-08 | 206.00 | 207.00 | 205.00 | 207.00 | 195.78 | 262,869 |
| 2025-08-07 | 207.00 | 209.00 | 206.00 | 207.00 | 195.78 | 278,440 |
| 2025-08-06 | 209.00 | 210.00 | 206.20 | 207.00 | 195.78 | 222,972 |
| 2025-08-05 | 209.00 | 210.00 | 207.81 | 208.00 | 196.72 | 406,059 |
| 2025-08-04 | 208.00 | 209.00 | 205.00 | 209.00 | 197.67 | 355,191 |
| 2025-08-01 | 208.00 | 210.00 | 205.84 | 207.00 | 195.78 | 414,962 |
| 2025-07-31 | 206.00 | 210.00 | 203.56 | 209.00 | 197.67 | 2,660,857 |
| 2025-07-30 | 204.00 | 207.00 | 203.00 | 203.00 | 191.99 | 415,107 |
| 2025-07-29 | 204.00 | 208.00 | 204.00 | 204.00 | 192.94 | 177,050 |
| 2025-07-28 | 206.00 | 209.00 | 203.92 | 205.00 | 193.88 | 100,109 |
| 2025-07-25 | 204.00 | 208.00 | 204.00 | 205.00 | 193.88 | 22,264 |
| 2025-07-24 | 204.00 | 207.00 | 203.00 | 205.00 | 193.88 | 73,646 |
| 2025-07-23 | 203.00 | 206.00 | 203.00 | 204.00 | 192.94 | 282,777 |
| 2025-07-22 | 203.00 | 205.00 | 201.00 | 203.00 | 191.99 | 399,272 |
| 2025-07-21 | 203.00 | 204.00 | 202.00 | 204.00 | 192.94 | 457,066 |
| 2025-07-18 | 202.00 | 204.00 | 201.00 | 203.00 | 191.99 | 625,407 |
| 2025-07-17 | 201.00 | 202.00 | 200.00 | 201.00 | 190.10 | 842,961 |
| 2025-07-16 | 200.00 | 203.00 | 199.00 | 201.00 | 190.10 | 651,574 |
| 2025-07-15 | 202.00 | 203.00 | 199.00 | 201.00 | 190.10 | 618,408 |
| 2025-07-14 | 199.50 | 201.00 | 199.50 | 201.00 | 190.10 | 367,609 |
| 2025-07-11 | 200.00 | 202.00 | 199.00 | 200.00 | 189.15 | 159,777 |
| 2025-07-10 | 200.00 | 202.00 | 199.00 | 200.00 | 189.15 | 181,074 |
| 2025-07-09 | 199.00 | 200.05 | 197.85 | 198.50 | 187.74 | 312,380 |
| 2025-07-08 | 198.50 | 201.00 | 197.50 | 199.00 | 188.21 | 79,672 |
| 2025-07-07 | 199.00 | 201.00 | 197.00 | 198.50 | 187.74 | 185,754 |
| 2025-07-04 | 197.50 | 200.00 | 197.11 | 198.50 | 187.74 | 218,592 |
| 2025-07-03 | 196.00 | 202.00 | 196.00 | 199.00 | 188.21 | 315,184 |
| 2025-07-02 | 198.00 | 199.00 | 194.00 | 196.50 | 185.84 | 177,367 |
| 2025-07-01 | 198.50 | 199.50 | 196.50 | 198.00 | 187.26 | 91,229 |
| 2025-06-30 | 199.00 | 200.00 | 198.00 | 198.50 | 187.74 | 172,881 |
| 2025-06-27 | 197.00 | 198.50 | 196.00 | 198.50 | 187.74 | 350,955 |
| 2025-06-26 | 195.50 | 197.50 | 195.00 | 196.50 | 185.84 | 200,242 |
| 2025-06-25 | 195.50 | 197.00 | 195.50 | 195.50 | 184.90 | 44,265 |
| 2025-06-24 | 196.00 | 197.50 | 195.50 | 196.00 | 185.37 | 56,257 |
| 2025-06-23 | 195.00 | 196.00 | 193.00 | 195.00 | 184.43 | 164,736 |
| 2025-06-20 | 196.50 | 196.50 | 195.00 | 196.00 | 185.37 | 307,210 |
| 2025-06-19 | 196.00 | 196.50 | 194.00 | 195.50 | 184.90 | 89,281 |
| 2025-06-18 | 196.00 | 196.50 | 194.60 | 196.50 | 185.84 | 194,175 |
| 2025-06-17 | 195.00 | 196.50 | 193.00 | 196.00 | 185.37 | 566,660 |
| 2025-06-16 | 194.00 | 197.50 | 194.00 | 197.00 | 186.32 | 547,463 |
| 2025-06-13 | 194.50 | 196.50 | 194.08 | 195.50 | 184.90 | 184,893 |
| 2025-06-12 | 197.50 | 198.50 | 194.50 | 197.50 | 186.79 | 426,498 |
| 2025-06-11 | 196.50 | 199.00 | 196.50 | 197.50 | 186.79 | 28,642 |
| 2025-06-10 | 198.00 | 198.60 | 196.50 | 197.50 | 186.79 | 323,261 |
| 2025-06-09 | 197.00 | 198.00 | 196.27 | 197.50 | 186.79 | 169,524 |
| 2025-06-06 | 195.50 | 197.50 | 195.00 | 197.00 | 186.32 | 70,573 |
| 2025-06-05 | 196.50 | 197.50 | 194.00 | 196.50 | 185.84 | 214,259 |
| 2025-06-04 | 195.00 | 196.53 | 194.00 | 196.50 | 185.84 | 179,991 |
| 2025-06-03 | 195.00 | 196.50 | 193.50 | 195.50 | 184.90 | 243,445 |
| 2025-06-02 | 195.50 | 197.00 | 193.61 | 196.00 | 185.37 | 284,418 |
| 2025-05-30 | 197.00 | 197.50 | 195.50 | 196.00 | 185.37 | 104,995 |
| 2025-05-29 | 197.00 | 198.50 | 196.00 | 196.50 | 185.84 | 197,907 |
| 2025-05-28 | 198.00 | 199.50 | 195.95 | 197.00 | 186.32 | 722,364 |
| 2025-05-27 | 199.00 | 200.00 | 197.00 | 197.50 | 186.79 | 413,805 |
| 2025-05-23 | 196.50 | 197.50 | 192.00 | 196.00 | 185.37 | 321,076 |
| 2025-05-22 | 196.50 | 198.50 | 195.00 | 197.00 | 186.32 | 412,908 |
| 2025-05-21 | 196.00 | 199.00 | 196.00 | 198.00 | 187.26 | 520,795 |
| 2025-05-20 | 196.50 | 198.50 | 195.00 | 198.50 | 187.74 | 182,662 |
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.