Baillie Gifford UK Growth Fund PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 194.00 | 196.00 | 193.00 | 194.50 | 183.95 | 297,570 |
| 2025-02-18 | 195.00 | 196.50 | 194.00 | 195.00 | 184.43 | 490,080 |
| 2025-02-17 | 196.50 | 196.50 | 194.00 | 195.50 | 184.90 | 289,794 |
| 2025-02-14 | 195.00 | 196.50 | 194.00 | 194.50 | 183.95 | 190,297 |
| 2025-02-13 | 196.00 | 196.50 | 195.00 | 195.00 | 184.43 | 367,826 |
| 2025-02-12 | 195.00 | 196.50 | 194.50 | 196.00 | 185.37 | 1,644,240 |
| 2025-02-11 | 195.50 | 196.50 | 195.00 | 195.50 | 184.90 | 250,665 |
| 2025-02-10 | 195.00 | 195.50 | 194.00 | 195.50 | 184.90 | 614,323 |
| 2025-02-07 | 194.00 | 195.50 | 194.00 | 195.00 | 184.43 | 537,658 |
| 2025-02-06 | 195.00 | 196.50 | 194.46 | 196.50 | 185.84 | 680,994 |
| 2025-02-05 | 194.00 | 194.50 | 193.48 | 194.00 | 183.48 | 416,737 |
| 2025-02-04 | 192.00 | 194.50 | 191.75 | 194.00 | 183.48 | 460,472 |
| 2025-02-03 | 193.00 | 195.50 | 192.00 | 193.50 | 183.01 | 440,245 |
| 2025-01-31 | 195.00 | 196.50 | 194.00 | 196.50 | 185.84 | 524,831 |
| 2025-01-30 | 192.50 | 194.50 | 192.04 | 194.00 | 183.48 | 801,007 |
| 2025-01-29 | 192.00 | 193.00 | 191.00 | 192.00 | 181.59 | 958,342 |
| 2025-01-28 | 182.50 | 192.00 | 182.00 | 191.00 | 180.64 | 730,096 |
| 2025-01-27 | 181.00 | 183.00 | 180.50 | 182.00 | 172.13 | 771,419 |
| 2025-01-24 | 184.00 | 185.50 | 182.62 | 184.00 | 174.02 | 886,312 |
| 2025-01-23 | 182.50 | 184.00 | 182.50 | 183.50 | 173.55 | 296,902 |
| 2025-01-22 | 183.50 | 184.50 | 182.50 | 183.50 | 173.55 | 617,558 |
| 2025-01-21 | 180.50 | 183.50 | 180.50 | 183.00 | 173.08 | 599,577 |
| 2025-01-20 | 182.00 | 182.50 | 179.50 | 181.50 | 171.66 | 533,461 |
| 2025-01-17 | 180.00 | 182.50 | 180.00 | 180.50 | 170.71 | 830,420 |
| 2025-01-16 | 178.00 | 180.00 | 177.25 | 179.50 | 169.77 | 703,596 |
| 2025-01-15 | 173.00 | 178.00 | 173.00 | 176.50 | 166.93 | 543,387 |
| 2025-01-14 | 171.50 | 173.00 | 171.00 | 171.00 | 161.73 | 134,328 |
| 2025-01-13 | 174.00 | 175.00 | 171.50 | 173.00 | 163.62 | 206,022 |
| 2025-01-10 | 174.00 | 177.50 | 174.00 | 174.00 | 164.56 | 406,815 |
| 2025-01-09 | 174.00 | 176.00 | 173.38 | 175.50 | 165.98 | 415,084 |
| 2025-01-08 | 176.50 | 177.55 | 174.50 | 175.00 | 165.51 | 458,557 |
| 2025-01-07 | 178.50 | 179.00 | 176.00 | 177.50 | 167.87 | 124,389 |
| 2025-01-06 | 179.50 | 181.00 | 177.00 | 181.00 | 171.18 | 181,091 |
| 2025-01-03 | 180.00 | 181.00 | 178.77 | 180.50 | 170.71 | 158,804 |
| 2025-01-02 | 180.50 | 181.00 | 177.50 | 180.50 | 170.71 | 149,804 |
| 2024-12-31 | 177.00 | 179.00 | 174.93 | 178.50 | 168.82 | 139,875 |
| 2024-12-30 | 178.00 | 180.00 | 175.08 | 177.50 | 167.87 | 68,665 |
| 2024-12-27 | 179.00 | 180.00 | 177.50 | 179.00 | 169.29 | 31,619 |
| 2024-12-24 | 179.00 | 179.50 | 177.11 | 179.50 | 169.77 | 33,359 |
| 2024-12-23 | 176.00 | 179.00 | 176.00 | 178.50 | 168.82 | 151,970 |
| 2024-12-20 | 175.00 | 177.50 | 174.88 | 177.50 | 167.87 | 262,954 |
| 2024-12-19 | 176.50 | 177.50 | 174.50 | 177.50 | 167.87 | 241,320 |
| 2024-12-18 | 178.00 | 179.50 | 178.00 | 179.50 | 169.77 | 560,033 |
| 2024-12-17 | 179.00 | 180.50 | 178.00 | 178.00 | 168.35 | 78,686 |
| 2024-12-16 | 180.00 | 182.00 | 179.00 | 180.50 | 170.71 | 328,954 |
| 2024-12-13 | 181.50 | 182.50 | 180.00 | 180.50 | 170.71 | 366,294 |
| 2024-12-12 | 179.00 | 182.00 | 179.00 | 181.00 | 171.18 | 196,567 |
| 2024-12-11 | 179.50 | 181.50 | 178.00 | 181.50 | 171.66 | 384,887 |
| 2024-12-10 | 181.00 | 182.50 | 180.00 | 180.50 | 170.71 | 189,727 |
| 2024-12-09 | 183.00 | 183.58 | 182.00 | 182.50 | 172.60 | 166,459 |
| 2024-12-06 | 181.00 | 182.50 | 181.00 | 182.00 | 172.13 | 165,467 |
| 2024-12-05 | 181.00 | 181.82 | 181.00 | 181.50 | 171.66 | 333,677 |
| 2024-12-04 | 180.00 | 181.50 | 179.42 | 181.00 | 171.18 | 173,450 |
| 2024-12-03 | 180.00 | 180.00 | 179.30 | 179.50 | 169.77 | 194,893 |
| 2024-12-02 | 178.50 | 180.50 | 178.50 | 178.50 | 168.82 | 336,302 |
| 2024-11-29 | 177.50 | 180.00 | 176.52 | 179.50 | 169.77 | 422,636 |
| 2024-11-28 | 177.00 | 178.50 | 176.73 | 177.50 | 167.87 | 425,305 |
| 2024-11-27 | 176.00 | 178.00 | 175.50 | 176.50 | 166.93 | 451,160 |
| 2024-11-26 | 176.50 | 178.00 | 175.50 | 176.00 | 166.46 | 483,597 |
| 2024-11-25 | 177.50 | 178.00 | 175.25 | 177.00 | 167.40 | 399,675 |
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.