Baillie Gifford European Growth Ord (BGEU.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 97.66 | 99.46 | 97.54 | 98.00 | 98.00 | 473,306 |
| Jun 07, 2024 | 100.40 | 100.54 | 99.10 | 99.60 | 99.60 | 744,345 |
| Jun 06, 2024 | 100.60 | 101.80 | 99.69 | 100.40 | 100.40 | 210,256 |
| Jun 05, 2024 | 99.40 | 101.00 | 98.91 | 101.00 | 101.00 | 321,992 |
| Jun 04, 2024 | 98.40 | 99.86 | 97.90 | 99.60 | 99.60 | 159,896 |
| Jun 03, 2024 | 99.70 | 100.20 | 99.40 | 99.60 | 99.60 | 307,057 |
| May 31, 2024 | 99.20 | 100.00 | 97.60 | 98.80 | 98.80 | 265,791 |
| May 30, 2024 | 98.20 | 99.80 | 97.90 | 99.40 | 99.40 | 250,086 |
| May 29, 2024 | 100.60 | 100.80 | 98.50 | 99.00 | 99.00 | 102,485 |
| May 28, 2024 | 100.80 | 101.00 | 99.20 | 100.60 | 100.60 | 621,589 |
| May 24, 2024 | 99.00 | 100.60 | 98.92 | 100.60 | 100.60 | 936,359 |
| May 23, 2024 | 99.20 | 100.00 | 98.94 | 99.40 | 99.40 | 972,051 |
| May 22, 2024 | 100.00 | 100.00 | 98.80 | 99.40 | 99.40 | 269,782 |
| May 21, 2024 | 100.00 | 100.40 | 99.73 | 100.00 | 100.00 | 420,325 |
| May 20, 2024 | 100.20 | 101.80 | 99.70 | 100.60 | 100.60 | 1,417,933 |
| May 17, 2024 | 99.40 | 100.31 | 99.40 | 100.00 | 100.00 | 173,287 |
| May 16, 2024 | 100.00 | 101.15 | 99.13 | 100.80 | 100.80 | 543,961 |
| May 15, 2024 | 99.60 | 101.20 | 99.40 | 101.00 | 101.00 | 321,167 |
| May 14, 2024 | 98.20 | 99.70 | 98.20 | 99.50 | 99.50 | 1,336,902 |
| May 13, 2024 | 98.40 | 98.96 | 98.40 | 98.60 | 98.60 | 860,701 |
| May 10, 2024 | 97.80 | 99.50 | 97.40 | 99.00 | 99.00 | 483,734 |
| May 09, 2024 | 97.60 | 98.50 | 97.00 | 97.80 | 97.80 | 414,883 |
| May 08, 2024 | 98.50 | 98.68 | 96.80 | 97.60 | 97.60 | 196,529 |
| May 07, 2024 | 94.90 | 98.20 | 94.90 | 97.80 | 97.80 | 581,531 |
| May 03, 2024 | 95.30 | 96.10 | 94.63 | 96.10 | 96.10 | 193,149 |
| May 02, 2024 | 95.00 | 95.90 | 94.30 | 95.10 | 95.10 | 243,610 |
| May 01, 2024 | 94.70 | 95.60 | 93.80 | 94.10 | 94.10 | 283,134 |
| Apr 30, 2024 | 95.20 | 95.60 | 94.90 | 95.20 | 95.20 | 350,747 |
| Apr 29, 2024 | 97.00 | 97.00 | 95.00 | 95.50 | 95.50 | 440,067 |
| Apr 26, 2024 | 95.20 | 95.90 | 95.15 | 95.90 | 95.90 | 118,143 |
| Apr 25, 2024 | 96.40 | 96.40 | 94.56 | 94.80 | 94.80 | 975,132 |
| Apr 24, 2024 | 97.20 | 97.68 | 95.90 | 96.40 | 96.40 | 683,066 |
| Apr 23, 2024 | 96.60 | 97.30 | 96.10 | 96.80 | 96.80 | 395,900 |
| Apr 22, 2024 | 95.70 | 96.25 | 95.00 | 95.70 | 95.70 | 188,706 |
| Apr 19, 2024 | 94.40 | 94.94 | 94.40 | 94.90 | 94.90 | 138,673 |
| Apr 18, 2024 | 96.40 | 96.97 | 95.20 | 95.40 | 95.40 | 323,643 |
| Apr 17, 2024 | 96.40 | 96.40 | 95.52 | 95.70 | 95.70 | 463,816 |
| Apr 16, 2024 | 95.70 | 97.38 | 95.50 | 96.00 | 96.00 | 362,197 |
| Apr 15, 2024 | 99.30 | 99.30 | 96.70 | 97.45 | 97.45 | 514,526 |
| Apr 12, 2024 | 97.60 | 98.52 | 96.80 | 97.20 | 97.20 | 1,076,052 |
| Apr 11, 2024 | 97.40 | 99.20 | 97.01 | 97.60 | 97.60 | 263,884 |
| Apr 10, 2024 | 98.30 | 99.18 | 97.00 | 97.60 | 97.60 | 330,624 |
| Apr 09, 2024 | 98.90 | 98.94 | 98.00 | 98.35 | 98.35 | 2,033,518 |
| Apr 08, 2024 | 98.00 | 98.88 | 97.25 | 98.70 | 98.70 | 500,715 |
| Apr 05, 2024 | 97.00 | 98.50 | 96.00 | 98.00 | 98.00 | 328,935 |
| Apr 04, 2024 | 98.50 | 98.61 | 98.14 | 98.50 | 98.50 | 428,167 |
| Apr 03, 2024 | 98.20 | 98.70 | 97.25 | 97.90 | 97.90 | 427,308 |
| Apr 02, 2024 | 98.50 | 100.00 | 97.20 | 97.20 | 97.20 | 473,909 |
| Mar 28, 2024 | 98.50 | 99.90 | 98.20 | 98.60 | 98.60 | 290,974 |
| Mar 27, 2024 | 98.20 | 99.03 | 97.80 | 98.40 | 98.40 | 812,493 |
| Mar 26, 2024 | 97.20 | 99.00 | 97.20 | 98.50 | 98.50 | 1,103,534 |
| Mar 25, 2024 | 98.40 | 98.40 | 97.20 | 97.20 | 97.20 | 372,233 |
| Mar 22, 2024 | 97.80 | 98.10 | 97.20 | 97.90 | 97.90 | 505,477 |
| Mar 21, 2024 | 98.00 | 98.00 | 97.30 | 97.70 | 97.70 | 508,416 |
| Mar 20, 2024 | 97.00 | 97.20 | 96.00 | 97.00 | 97.00 | 377,125 |
| Mar 19, 2024 | 97.20 | 97.40 | 95.90 | 97.00 | 97.00 | 1,408,179 |
| Mar 18, 2024 | 97.30 | 97.40 | 96.67 | 97.30 | 97.30 | 2,158,998 |
| Mar 15, 2024 | 97.00 | 98.40 | 96.26 | 97.60 | 97.60 | 966,386 |
| Mar 14, 2024 | 97.00 | 97.90 | 96.94 | 97.50 | 97.50 | 765,523 |
| Mar 13, 2024 | 96.00 | 98.02 | 96.00 | 97.80 | 97.80 | 537,528 |
| Mar 12, 2024 | 97.80 | 97.83 | 97.00 | 97.50 | 97.50 | 1,223,351 |
| Mar 11, 2024 | 97.00 | 98.00 | 96.78 | 96.80 | 96.80 | 713,298 |
| Mar 08, 2024 | 97.00 | 97.90 | 96.65 | 97.20 | 97.20 | 776,689 |
| Mar 07, 2024 | 96.80 | 97.73 | 96.55 | 97.60 | 97.60 | 354,370 |
| Mar 06, 2024 | 97.10 | 97.60 | 95.70 | 96.80 | 96.80 | 1,863,333 |
| Mar 05, 2024 | 97.70 | 97.70 | 95.60 | 96.00 | 96.00 | 761,656 |
| Mar 04, 2024 | 97.00 | 97.40 | 96.40 | 96.60 | 96.60 | 664,157 |
| Mar 01, 2024 | 97.10 | 97.20 | 96.25 | 97.20 | 97.20 | 1,987,836 |
| Feb 29, 2024 | 96.60 | 97.20 | 96.21 | 96.40 | 96.40 | 138,805 |
| Feb 28, 2024 | 96.00 | 97.50 | 96.00 | 96.40 | 96.40 | 721,557 |
| Feb 27, 2024 | 97.50 | 97.50 | 96.10 | 96.60 | 96.60 | 284,909 |
| Feb 26, 2024 | 95.00 | 96.70 | 95.00 | 96.50 | 96.50 | 481,220 |
| Feb 23, 2024 | 95.80 | 96.86 | 92.60 | 96.70 | 96.70 | 847,661 |
| Feb 22, 2024 | 96.60 | 97.10 | 95.74 | 96.40 | 96.40 | 401,966 |
| Feb 21, 2024 | 96.00 | 96.14 | 95.04 | 95.30 | 95.30 | 352,552 |
| Feb 20, 2024 | 95.40 | 96.33 | 95.00 | 95.00 | 95.00 | 259,842 |
| Feb 19, 2024 | 95.70 | 96.92 | 94.40 | 96.50 | 96.50 | 325,343 |
| Feb 16, 2024 | 95.80 | 96.60 | 95.80 | 96.50 | 96.50 | 732,385 |
| Feb 15, 2024 | 94.50 | 96.00 | 94.50 | 95.80 | 95.80 | 250,337 |
| Feb 14, 2024 | 95.00 | 95.00 | 93.41 | 94.60 | 94.60 | 160,977 |
| Feb 13, 2024 | 94.00 | 94.18 | 92.73 | 93.60 | 93.60 | 278,643 |
| Feb 12, 2024 | 94.30 | 94.70 | 94.10 | 94.70 | 94.70 | 354,606 |
| Feb 09, 2024 | 93.60 | 94.20 | 93.60 | 94.20 | 94.20 | 576,920 |
| Feb 08, 2024 | 92.60 | 94.13 | 92.50 | 94.00 | 94.00 | 426,563 |
| Feb 07, 2024 | 93.10 | 93.10 | 91.70 | 92.60 | 92.60 | 1,304,645 |
| Feb 06, 2024 | 91.60 | 93.50 | 91.30 | 92.30 | 92.30 | 524,442 |
| Feb 05, 2024 | 91.90 | 92.64 | 91.40 | 91.40 | 91.40 | 443,172 |
| Feb 02, 2024 | 92.80 | 93.40 | 92.00 | 92.20 | 92.20 | 274,155 |
| Feb 01, 2024 | 91.60 | 92.40 | 91.60 | 92.40 | 92.40 | 477,045 |
| Jan 31, 2024 | 91.90 | 92.70 | 91.90 | 92.70 | 92.70 | 433,201 |
| Jan 30, 2024 | 90.70 | 92.50 | 90.70 | 92.50 | 92.50 | 505,251 |
| Jan 29, 2024 | 90.70 | 91.90 | 90.10 | 91.60 | 91.60 | 416,403 |
| Jan 26, 2024 | 90.90 | 91.90 | 90.10 | 91.60 | 91.60 | 473,389 |
| Jan 25, 2024 | 90.60 | 91.30 | 90.32 | 91.30 | 91.30 | 166,323 |
| Jan 24, 2024 | 90.00 | 91.30 | 89.80 | 91.20 | 91.20 | 280,890 |
| Jan 23, 2024 | 89.30 | 89.70 | 88.86 | 89.70 | 89.70 | 214,431 |
| Jan 22, 2024 | 89.60 | 89.70 | 88.60 | 89.20 | 89.20 | 336,387 |
| Jan 19, 2024 | 88.00 | 89.30 | 86.40 | 88.10 | 88.10 | 697,511 |
| Jan 18, 2024 | 87.30 | 88.90 | 87.10 | 88.20 | 88.20 | 317,309 |
| Jan 17, 2024 | 87.10 | 87.80 | 86.61 | 87.80 | 87.80 | 105,652 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.