Baillie Gifford UK Growth Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 196.50 | 197.50 | 194.20 | 196.00 | 185.37 | 389,924 |
| 2025-05-16 | 196.00 | 198.50 | 194.50 | 197.50 | 186.79 | 210,063 |
| 2025-05-15 | 194.00 | 196.50 | 189.00 | 196.00 | 185.37 | 235,245 |
| 2025-05-14 | 196.00 | 196.50 | 194.13 | 195.50 | 184.90 | 219,118 |
| 2025-05-13 | 194.00 | 196.00 | 193.00 | 195.50 | 184.90 | 83,670 |
| 2025-05-12 | 194.00 | 196.00 | 192.65 | 194.50 | 183.95 | 178,864 |
| 2025-05-09 | 190.00 | 192.50 | 190.00 | 192.50 | 182.06 | 203,595 |
| 2025-05-08 | 190.00 | 191.50 | 188.50 | 191.50 | 181.12 | 188,415 |
| 2025-05-07 | 185.50 | 187.50 | 181.00 | 187.50 | 177.33 | 127,431 |
| 2025-05-06 | 186.00 | 189.00 | 185.50 | 187.50 | 177.33 | 129,410 |
| 2025-05-02 | 181.50 | 186.50 | 181.50 | 186.50 | 176.39 | 350,554 |
| 2025-05-01 | 181.00 | 183.50 | 179.00 | 183.00 | 173.08 | 286,452 |
| 2025-04-30 | 180.00 | 182.00 | 178.50 | 180.00 | 170.24 | 263,680 |
| 2025-04-29 | 178.00 | 181.00 | 175.00 | 180.00 | 170.24 | 291,307 |
| 2025-04-28 | 178.00 | 180.50 | 177.00 | 179.50 | 169.77 | 80,649 |
| 2025-04-25 | 177.50 | 181.00 | 176.50 | 176.50 | 166.93 | 72,620 |
| 2025-04-24 | 177.00 | 181.00 | 176.00 | 177.50 | 167.87 | 54,080 |
| 2025-04-23 | 177.50 | 182.00 | 176.50 | 177.50 | 167.87 | 360,953 |
| 2025-04-22 | 173.00 | 177.00 | 172.60 | 175.00 | 165.51 | 170,233 |
| 2025-04-17 | 175.50 | 177.00 | 173.00 | 175.00 | 165.51 | 371,421 |
| 2025-04-16 | 172.00 | 176.00 | 172.00 | 176.00 | 166.46 | 369,008 |
| 2025-04-15 | 173.50 | 176.50 | 172.50 | 175.00 | 165.51 | 102,388 |
| 2025-04-14 | 170.50 | 175.50 | 170.00 | 172.00 | 162.67 | 196,030 |
| 2025-04-11 | 169.50 | 173.00 | 164.50 | 167.50 | 158.42 | 208,675 |
| 2025-04-10 | 172.00 | 172.00 | 165.50 | 167.50 | 158.42 | 267,810 |
| 2025-04-09 | 161.00 | 163.00 | 159.50 | 161.00 | 152.27 | 159,929 |
| 2025-04-08 | 164.00 | 167.50 | 160.00 | 165.50 | 156.53 | 113,241 |
| 2025-04-07 | 160.00 | 163.00 | 155.00 | 158.50 | 149.91 | 248,091 |
| 2025-04-04 | 173.50 | 176.00 | 163.50 | 166.00 | 157.00 | 495,531 |
| 2025-04-03 | 176.50 | 177.00 | 173.50 | 174.50 | 165.04 | 220,615 |
| 2025-04-02 | 178.50 | 181.50 | 176.50 | 179.00 | 169.29 | 161,162 |
| 2025-04-01 | 180.00 | 181.00 | 178.50 | 180.00 | 170.24 | 193,071 |
| 2025-03-31 | 178.00 | 181.00 | 177.00 | 178.50 | 168.82 | 359,600 |
| 2025-03-28 | 180.50 | 183.00 | 180.00 | 181.50 | 171.66 | 145,756 |
| 2025-03-27 | 181.00 | 182.50 | 179.50 | 181.00 | 171.18 | 255,032 |
| 2025-03-26 | 182.00 | 183.00 | 181.00 | 181.50 | 171.66 | 411,400 |
| 2025-03-25 | 180.00 | 181.50 | 179.00 | 181.00 | 171.18 | 378,435 |
| 2025-03-24 | 181.00 | 181.50 | 179.36 | 180.50 | 170.71 | 1,015,419 |
| 2025-03-21 | 180.50 | 183.50 | 179.00 | 179.00 | 169.29 | 564,118 |
| 2025-03-20 | 182.50 | 183.50 | 181.12 | 182.00 | 172.13 | 850,706 |
| 2025-03-19 | 181.50 | 183.50 | 181.00 | 183.00 | 173.08 | 1,091,816 |
| 2025-03-18 | 181.00 | 183.50 | 180.50 | 181.50 | 171.66 | 338,548 |
| 2025-03-17 | 180.50 | 183.00 | 178.50 | 182.00 | 172.13 | 257,039 |
| 2025-03-14 | 180.00 | 183.00 | 178.50 | 182.50 | 172.60 | 393,510 |
| 2025-03-13 | 179.00 | 181.50 | 178.50 | 180.50 | 170.71 | 384,417 |
| 2025-03-12 | 179.50 | 180.39 | 178.50 | 180.00 | 170.24 | 342,438 |
| 2025-03-11 | 182.00 | 183.50 | 178.50 | 179.00 | 169.29 | 148,473 |
| 2025-03-10 | 184.00 | 185.00 | 182.00 | 182.50 | 172.60 | 90,969 |
| 2025-03-07 | 184.00 | 186.50 | 182.00 | 184.50 | 174.50 | 457,634 |
| 2025-03-06 | 187.00 | 187.50 | 183.14 | 186.00 | 175.91 | 503,354 |
| 2025-03-05 | 187.00 | 190.00 | 185.00 | 186.00 | 175.91 | 358,984 |
| 2025-03-04 | 188.00 | 190.00 | 184.00 | 185.00 | 174.97 | 540,316 |
| 2025-03-03 | 190.00 | 191.90 | 189.00 | 189.50 | 179.22 | 311,610 |
| 2025-02-28 | 189.00 | 190.00 | 187.50 | 189.50 | 179.22 | 346,157 |
| 2025-02-27 | 190.00 | 191.00 | 188.00 | 189.00 | 178.75 | 1,596,314 |
| 2025-02-26 | 190.00 | 192.00 | 190.00 | 191.00 | 180.64 | 392,317 |
| 2025-02-25 | 190.50 | 192.00 | 189.55 | 190.00 | 179.70 | 317,485 |
| 2025-02-24 | 192.50 | 194.00 | 189.16 | 190.00 | 179.70 | 359,184 |
| 2025-02-21 | 193.50 | 195.00 | 192.00 | 192.50 | 182.06 | 171,557 |
| 2025-02-20 | 194.50 | 196.00 | 193.00 | 193.25 | 182.77 | 463,865 |
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.