LSE - Delayed Quote GBp

Baillie Gifford European Growth Ord (BGEU.L)

Compare
87.20 -0.40 (-0.46%)
At close: December 13 at 4:35:20 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 86.40 88.00 86.40 87.20 87.20 277,602
Dec 12, 2024 87.90 87.90 86.78 87.60 87.60 195,523
Dec 11, 2024 86.90 88.00 86.50 87.20 87.20 1,269,248
Dec 10, 2024 87.10 87.65 86.50 86.80 86.80 1,561,090
Dec 9, 2024 87.70 87.90 86.50 87.80 87.80 718,737
Dec 6, 2024 87.50 87.90 87.00 87.40 87.40 418,691
Dec 5, 2024 87.40 87.90 86.64 87.00 87.00 547,893
Dec 4, 2024 86.50 87.50 85.70 87.50 87.50 699,179
Dec 3, 2024 85.50 86.50 84.92 86.50 86.50 1,573,434
Dec 2, 2024 84.90 85.72 83.90 85.40 85.40 531,607
Nov 29, 2024 84.00 85.60 84.00 85.10 85.10 736,984
Nov 28, 2024 84.00 85.39 84.00 85.00 85.00 1,238,508
Nov 27, 2024 85.60 85.70 84.10 84.60 84.60 548,422
Nov 26, 2024 85.00 85.53 84.85 85.20 85.20 711,250
Nov 25, 2024 84.60 85.18 84.10 85.00 85.00 1,191,039
Nov 22, 2024 83.60 84.40 83.15 84.40 84.40 541,928
Nov 21, 2024 83.00 84.90 83.00 83.70 83.70 582,849
Nov 20, 2024 83.70 84.12 83.20 83.20 83.20 495,260
Nov 19, 2024 84.50 84.90 83.20 83.60 83.60 1,199,941
Nov 18, 2024 85.20 86.90 84.50 84.60 84.60 531,788
Nov 15, 2024 86.40 86.90 85.10 85.60 85.60 628,909
Nov 14, 2024 85.60 87.40 85.24 87.40 87.40 721,169
Nov 13, 2024 86.10 87.40 85.60 86.00 86.00 400,715
Nov 12, 2024 86.48 87.40 85.90 86.15 86.15 807,582
Nov 11, 2024 86.50 87.75 86.03 87.40 87.40 512,005
Nov 8, 2024 86.40 87.30 85.90 86.30 86.30 621,931
Nov 7, 2024 86.00 87.40 86.00 87.00 87.00 434,201
Nov 6, 2024 88.00 89.00 86.40 86.80 86.80 876,216
Nov 5, 2024 86.80 87.37 86.40 87.00 87.00 275,151
Nov 4, 2024 87.40 87.70 86.69 87.40 87.40 349,086
Nov 1, 2024 86.40 87.60 86.40 87.60 87.60 230,608
Oct 31, 2024 87.90 87.90 86.30 87.30 87.30 605,035
Oct 30, 2024 87.80 87.90 86.50 87.20 87.20 412,612
Oct 29, 2024 86.90 88.00 86.38 87.90 87.90 1,997,857
Oct 28, 2024 87.10 88.90 86.57 87.50 87.50 794,120
Oct 25, 2024 87.50 87.90 87.00 87.00 87.00 906,617
Oct 24, 2024 87.60 87.83 87.03 87.60 87.60 976,675
Oct 23, 2024 87.30 87.90 87.20 87.20 87.20 868,085
Oct 22, 2024 87.50 88.10 87.30 87.40 87.40 1,504,647
Oct 21, 2024 88.70 89.00 87.50 87.60 87.60 849,799
Oct 18, 2024 88.30 88.88 87.30 88.20 88.20 777,065
Oct 17, 2024 88.50 88.90 87.50 88.40 88.40 4,527,374
Oct 16, 2024 88.90 88.50 87.50 88.50 88.50 1,046,791
Oct 15, 2024 89.80 89.87 87.60 87.60 87.60 707,745
Oct 14, 2024 89.00 89.74 89.00 89.60 89.60 498,268
Oct 11, 2024 89.20 91.90 88.80 89.70 89.70 1,430,474
Oct 10, 2024 89.50 89.80 89.10 89.60 89.60 291,939
Oct 9, 2024 89.00 89.95 89.00 89.90 89.90 719,256
Oct 8, 2024 90.00 90.00 89.17 89.60 89.60 161,522
Oct 7, 2024 90.80 91.60 90.00 91.00 91.00 315,424
Oct 4, 2024 90.10 91.20 90.00 90.50 90.50 495,576
Oct 3, 2024 90.20 90.80 90.10 90.70 90.70 453,391
Oct 2, 2024 90.40 90.94 90.10 90.10 90.10 705,349
Oct 1, 2024 92.00 93.20 90.30 90.30 90.30 303,665
Sep 30, 2024 93.00 93.13 91.00 91.00 91.00 360,107
Sep 27, 2024 92.10 93.20 91.99 92.60 92.60 553,964
Sep 26, 2024 91.70 92.80 90.50 91.80 91.80 438,836
Sep 25, 2024 90.10 91.00 90.00 90.60 90.60 410,107
Sep 24, 2024 90.00 90.40 89.60 90.20 90.20 172,366
Sep 23, 2024 90.60 91.40 89.30 90.00 90.00 868,048
Sep 20, 2024 91.10 92.30 90.51 91.00 91.00 329,613
Sep 19, 2024 92.00 92.30 91.08 92.30 92.30 210,233
Sep 18, 2024 90.60 91.50 90.40 90.40 90.40 403,321
Sep 17, 2024 91.00 92.00 88.60 92.00 92.00 180,475
Sep 16, 2024 91.00 91.00 89.77 90.00 90.00 311,431
Sep 13, 2024 90.00 90.90 89.63 90.90 90.90 214,830
Sep 12, 2024 90.00 90.90 89.62 90.10 90.10 438,671
Sep 11, 2024 89.20 89.80 88.10 89.00 89.00 406,084
Sep 10, 2024 89.50 89.50 88.50 89.00 89.00 502,825
Sep 9, 2024 89.50 89.50 87.95 89.30 89.30 430,571
Sep 6, 2024 88.60 90.90 87.80 88.00 88.00 376,499
Sep 5, 2024 89.60 92.50 89.00 89.10 89.10 817,455
Sep 4, 2024 91.20 91.30 89.80 90.50 90.50 233,262
Sep 3, 2024 92.50 93.90 91.20 92.30 92.30 1,080,130
Sep 2, 2024 93.40 93.43 91.60 92.60 92.60 307,877
Aug 30, 2024 92.80 92.88 91.80 92.40 92.40 514,057
Aug 29, 2024 92.50 92.90 91.89 92.10 92.10 709,480
Aug 28, 2024 95.00 95.00 92.02 92.20 92.20 643,514
Aug 27, 2024 94.10 95.50 92.20 92.70 92.70 444,980
Aug 23, 2024 95.50 95.50 94.10 94.90 94.90 76,124
Aug 22, 2024 94.10 95.20 94.10 94.70 94.70 227,342
Aug 21, 2024 94.20 94.90 94.20 94.40 94.40 357,060
Aug 20, 2024 94.40 95.10 94.00 94.70 94.70 1,128,908
Aug 19, 2024 94.00 94.60 92.79 94.20 94.20 350,793
Aug 16, 2024 93.20 94.20 93.20 94.20 94.20 258,401
Aug 15, 2024 92.80 94.10 92.50 94.10 94.10 248,890
Aug 14, 2024 92.70 93.40 92.11 93.00 93.00 1,085,489
Aug 13, 2024 91.60 92.40 91.40 92.20 92.20 581,799
Aug 12, 2024 92.00 92.90 91.90 92.50 92.50 190,401
Aug 9, 2024 92.20 92.71 91.40 92.10 92.10 138,702
Aug 8, 2024 90.00 92.14 90.00 92.10 92.10 192,873
Aug 7, 2024 91.00 92.00 90.40 91.50 91.50 307,412
Aug 6, 2024 90.00 91.70 89.38 90.30 90.30 440,553
Aug 5, 2024 91.80 91.80 88.20 90.10 90.10 711,490
Aug 2, 2024 94.50 94.60 92.20 92.20 92.20 445,244
Aug 1, 2024 94.60 96.00 94.60 95.30 95.30 590,138
Jul 31, 2024 93.50 96.10 93.50 96.00 96.00 799,805
Jul 30, 2024 94.20 94.90 93.80 94.90 94.90 534,242
Jul 29, 2024 93.80 94.40 93.32 93.90 93.90 425,304
Jul 26, 2024 92.50 94.20 92.50 94.20 94.20 1,120,462
Jul 25, 2024 92.80 92.88 91.10 92.60 92.60 377,808
Jul 24, 2024 93.50 95.20 93.00 93.10 93.10 696,690
Jul 23, 2024 95.00 95.13 93.89 94.30 94.30 563,645
Jul 22, 2024 95.00 95.60 94.50 95.30 95.30 400,242
Jul 19, 2024 95.90 95.90 94.50 94.60 94.60 333,214
Jul 18, 2024 95.90 96.46 95.60 96.00 96.00 502,522
Jul 17, 2024 96.70 96.70 95.40 96.10 96.10 403,179
Jul 16, 2024 97.00 97.20 96.70 97.00 97.00 451,431
Jul 15, 2024 97.20 97.60 96.80 97.20 97.20 448,429
Jul 12, 2024 97.50 97.70 96.12 97.60 97.60 808,692
Jul 11, 2024 96.30 97.80 96.00 97.50 97.50 368,327
Jul 10, 2024 95.90 96.40 95.80 96.20 96.20 1,969,295
Jul 9, 2024 96.20 96.40 95.90 95.90 95.90 388,155
Jul 8, 2024 96.10 97.00 96.00 96.50 96.50 458,491
Jul 5, 2024 97.00 97.18 96.40 96.80 96.80 991,185
Jul 4, 2024 97.00 97.00 96.00 96.60 96.60 150,231
Jul 3, 2024 95.80 96.70 95.04 96.00 96.00 1,077,245
Jul 2, 2024 95.60 96.00 95.00 95.20 95.20 295,960
Jul 1, 2024 97.20 97.90 95.60 95.60 95.60 577,090
Jun 28, 2024 96.10 96.40 95.60 95.90 95.90 561,540
Jun 27, 2024 96.80 98.20 96.00 96.10 96.10 666,570
Jun 26, 2024 97.40 97.40 96.00 96.90 96.90 1,337,411
Jun 25, 2024 96.20 96.30 95.88 96.20 96.20 605,475
Jun 24, 2024 96.50 98.10 96.00 96.90 96.90 563,210
Jun 21, 2024 96.50 96.80 96.00 96.80 96.80 586,407
Jun 20, 2024 96.20 97.50 95.60 97.00 97.00 271,344
Jun 19, 2024 96.30 97.00 95.75 96.00 96.00 924,121
Jun 18, 2024 95.60 97.80 95.60 96.30 96.30 1,015,422
Jun 17, 2024 96.10 97.20 95.60 96.00 96.00 404,637
Jun 14, 2024 96.80 97.43 96.09 96.50 96.50 724,066
Jun 13, 2024 97.90 98.60 97.50 98.10 98.10 163,924
Jun 12, 2024 97.60 99.50 97.00 98.80 98.80 346,920
Jun 11, 2024 98.20 99.00 96.93 97.30 97.30 540,267
Jun 10, 2024 97.10 99.46 97.00 98.00 98.00 473,306
Jun 7, 2024 100.40 100.54 99.10 99.60 99.60 744,345
Jun 6, 2024 100.60 101.80 99.69 100.40 100.40 210,256
Jun 5, 2024 99.40 101.00 98.91 101.00 101.00 321,992
Jun 4, 2024 98.40 99.86 97.90 99.60 99.60 159,896
Jun 3, 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 9, 2024 97.60 98.50 97.00 97.80 97.80 414,883
May 8, 2024 98.50 98.68 96.80 97.60 97.60 196,529
May 7, 2024 94.90 98.20 94.90 97.80 97.80 581,531
May 3, 2024 95.30 96.10 94.63 96.10 96.10 193,149
May 2, 2024 95.00 95.90 94.30 95.10 95.10 243,610
May 1, 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 9, 2024 98.90 98.94 98.00 98.35 98.35 2,033,518
Apr 8, 2024 98.00 98.88 97.25 98.70 98.70 500,715
Apr 5, 2024 97.00 98.50 96.00 98.00 98.00 328,935
Apr 4, 2024 98.50 98.61 98.14 98.50 98.50 428,167
Apr 3, 2024 98.20 98.70 97.25 97.90 97.90 427,308
Apr 2, 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 8, 2024 97.00 97.90 96.65 97.20 97.20 776,689
Mar 7, 2024 96.80 97.73 96.55 97.60 97.60 354,370
Mar 6, 2024 97.10 97.60 95.70 96.80 96.80 1,863,333
Mar 5, 2024 97.70 97.70 95.60 96.00 96.00 761,656
Mar 4, 2024 97.00 97.40 96.40 96.60 96.60 664,157
Mar 1, 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 9, 2024 93.60 94.20 93.60 94.20 94.20 576,920
Feb 8, 2024 92.60 94.13 92.50 94.00 94.00 426,563
Feb 7, 2024 93.10 93.10 91.70 92.60 92.60 1,304,645
Feb 6, 2024 91.60 93.50 91.30 92.30 92.30 524,442
Feb 5, 2024 91.90 92.64 91.40 91.40 91.40 443,172
Feb 2, 2024 92.80 93.40 92.00 92.20 92.20 274,155
Feb 1, 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
Jan 16, 2024 90.40 90.43 88.60 89.00 89.00 310,450
Jan 15, 2024 90.35 92.30 89.30 90.00 90.00 193,184
Jan 12, 2024 90.60 92.50 89.75 90.50 90.50 511,534
Jan 11, 2024 90.30 90.68 89.70 90.10 90.10 608,449
Jan 10, 2024 90.00 90.90 89.50 90.20 90.20 437,513
Jan 9, 2024 89.20 90.20 89.50 90.20 90.20 217,516
Jan 8, 2024 88.80 89.50 88.40 89.20 89.20 684,343
Jan 5, 2024 89.00 89.90 88.50 88.80 88.80 765,518
Jan 4, 2024 0.00 Dividend
Jan 4, 2024 89.60 89.90 89.48 89.70 89.70 673,134
Jan 3, 2024 91.90 93.10 90.10 90.10 90.10 518,509
Jan 2, 2024 92.00 93.90 91.57 92.10 92.10 556,789
Dec 29, 2023 92.80 93.97 91.56 93.00 93.00 489,936
Dec 28, 2023 92.90 93.00 91.46 92.20 92.20 69,451
Dec 27, 2023 91.80 93.00 91.46 92.60 92.60 116,566
Dec 22, 2023 92.10 93.00 91.40 91.40 91.40 139,608
Dec 21, 2023 92.30 92.86 92.03 92.60 92.60 123,571
Dec 20, 2023 92.00 93.00 92.00 93.00 93.00 365,262
Dec 19, 2023 92.60 93.00 91.80 91.80 91.80 241,093
Dec 18, 2023 92.10 92.40 90.71 91.70 91.70 378,824
Dec 15, 2023 91.00 92.80 91.00 92.80 92.80 195,941
Dec 14, 2023 91.00 92.32 90.75 91.70 91.70 852,277
Dec 13, 2023 89.60 90.00 89.50 89.50 89.50 446,940

Related Tickers

BGS.L Baillie Gifford Shin Nippon Ord
112.80
-0.53%
 
JMG.L JPMorgan Emerging Markets Ord
110.80
+0.54%
 
MNP.L Martin Currie Global Portfolio Ord
374.00
-0.27%
 
HET.L Henderson European Trust Ord
176.00
-0.28%
 
BRLA.L BlackRock Latin American Ord
291.00
-0.85%
 
CHI.L CT UK High Income Ord
99.00
+3.12%
 
GSCT.L The Global Smaller Companies Trust Ord
168.60
+0.24%
 
BGFD.L Baillie Gifford Japan Ord
724.00
-0.14%
 
MWY.L Mid Wynd International Inv Tr Ord
813.00
+0.37%
 
WWH.L Worldwide Healthcare Ord
324.50
-1.37%