Baillie Gifford Uk Growth Trust Plc (BGUK)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.293255131965 | 170.5 | 172 | 169.5 | 261664 | 170.68135663 | DE |
| 4 | -5.5 | -3.1339031339 | 175.5 | 177 | 169 | 202165 | 172.3416863 | DE |
| 12 | 8.5 | 5.26315789474 | 161.5 | 177 | 157 | 241160 | 167.67466597 | DE |
| 26 | 5.6 | 3.40632603406 | 164.4 | 177 | 157 | 232099 | 165.28021301 | DE |
| 52 | 10 | 6.25 | 160 | 177 | 141.4 | 202721 | 161.88483114 | DE |
| 156 | -69 | -28.870292887 | 239 | 257 | 140 | 266164 | 178.27198048 | DE |
| 260 | -19.5 | -10.290237467 | 189.5 | 257 | 112 | 316309 | 189.20714253 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 170.5 | -1 | -0.58 | 171 | 171 | 170.5 | 575671 |
| 1719246600 | 171.5 | 0 | 0.00 | 172 | 172 | 171.5 | 108466 |
| 1718987400 | 171.5 | 0.5 | 0.29 | 171.5 | 171.5 | 171.5 | 63781 |
| 1718901000 | 171 | 0.5 | 0.29 | 171 | 171.5 | 171 | 130051 |
| 1718814600 | 170.5 | -0.5 | -0.29 | 170.5 | 171 | 169.5 | 430351 |
| 1718728200 | 171 | 2 | 1.18 | 170 | 171 | 169 | 398203 |
| 1718641800 | 169 | -1 | -0.59 | 170.5 | 170.5 | 169 | 59940 |
| 1718382600 | 170 | -1.5 | -0.87 | 172 | 172 | 169.5 | 131301 |
| 1718296200 | 171.5 | -2.5 | -1.44 | 172 | 172 | 171 | 127429 |
| 1718209800 | 174 | 1.5 | 0.87 | 172 | 174 | 172 | 146056 |
| 1718123400 | 172.5 | 0.5 | 0.29 | 172.5 | 172.5 | 170.5 | 241868 |
| 1718037000 | 172 | -1.5 | -0.86 | 172 | 172 | 172 | 187713 |
| 1717777800 | 173.5 | -2 | -1.14 | 174.5 | 175 | 173 | 77850 |
| 1717691400 | 175.5 | 1.5 | 0.86 | 173.5 | 175.5 | 173.5 | 75980 |
| 1717605000 | 174 | 0 | 0.00 | 174.5 | 174.5 | 173.5 | 192413 |
| 1717518600 | 174 | -1.5 | -0.85 | 175.5 | 175.5 | 173.5 | 266374 |
| 1717432200 | 175.5 | -0.5 | -0.28 | 176.5 | 177 | 175.5 | 336839 |
| 1717173000 | 176 | 2 | 1.15 | 174 | 176 | 174 | 189345 |
| 1717086600 | 174 | 2 | 1.16 | 171 | 175.5 | 171 | 180722 |
| 1717000200 | 172 | -3.5 | -1.99 | 175.5 | 175.5 | 172 | 122942 |
| 1716913800 | 175.5 | -0.5 | -0.28 | 173 | 176 | 173 | 129433 |
| 1716568200 | 176 | 1.5 | 0.86 | 173 | 176 | 173 | 300954 |
| 1716481800 | 174.5 | -0.5 | -0.29 | 174.5 | 176.5 | 174.5 | 260312 |
| 1716395400 | 175 | -1 | -0.57 | 174.5 | 176 | 174.5 | 334296 |
| 1716309000 | 176 | 0 | 0.00 | 174.5 | 176 | 174 | 139509 |
| 1716222600 | 176 | 2.5 | 1.44 | 174 | 176 | 174 | 369872 |
| 1715963400 | 173.5 | -1 | -0.57 | 172.5 | 174.5 | 172 | 145237 |
| 1715877000 | 174.5 | 0.5 | 0.29 | 173.5 | 174.5 | 173 | 175170 |
| 1715790600 | 174 | 2.5 | 1.46 | 172.5 | 174 | 172 | 237693 |
| 1715704200 | 171.5 | 0.5 | 0.29 | 170.5 | 171.5 | 170.5 | 511129 |
| 1715617800 | 171 | -0.5 | -0.29 | 169.5 | 172 | 169.5 | 276852 |
| 1715358600 | 171.5 | 1.5 | 0.88 | 170 | 172 | 170 | 221278 |
| 1715272200 | 170 | 0.5 | 0.29 | 169.5 | 170 | 169.5 | 114037 |
| 1715185800 | 169.5 | 2.5 | 1.50 | 168.5 | 169.5 | 168.5 | 265684 |
| 1715099400 | 167 | 2 | 1.21 | 165.5 | 167.5 | 165.5 | 219274 |
| 1714753800 | 165 | 2 | 1.23 | 164 | 165 | 164 | 108624 |
| 1714667400 | 163 | 0 | 0.00 | 163 | 163 | 163 | 121895 |
| 1714581000 | 163 | -0.5 | -0.31 | 164 | 164 | 163 | 273228 |
| 1714494600 | 163.5 | 0.5 | 0.31 | 163.5 | 165 | 163.5 | 398897 |
| 1714408200 | 163 | 0.5 | 0.31 | 163 | 163.5 | 163 | 148054 |
| 1714149000 | 162.5 | 1.5 | 0.93 | 161 | 162.5 | 161 | 521777 |
| 1714062600 | 161 | 0 | 0.00 | 160.5 | 161 | 160 | 180709 |
| 1713976200 | 161 | -0.5 | -0.31 | 162 | 162 | 160.5 | 201225 |
| 1713889800 | 161.5 | 2 | 1.25 | 160.5 | 161.5 | 160.5 | 353411 |
| 1713803400 | 159.5 | 2.5 | 1.59 | 158 | 159.5 | 158 | 820426 |
| 1713544200 | 157 | -2 | -1.26 | 157.5 | 158 | 157 | 339211 |
| 1713457800 | 159 | -0.5 | -0.31 | 159.5 | 159.5 | 158.5 | 123873 |
| 1713371400 | 159.5 | 0 | 0.00 | 159 | 160 | 159 | 207908 |
| 1713285000 | 159.5 | -2.75 | -1.69 | 159 | 159.5 | 159 | 109448 |
| 1713198600 | 162.25 | -0.25 | -0.15 | 162.5 | 163 | 162.25 | 159244 |
| 1712939400 | 162.5 | 0 | 0.00 | 163 | 163.5 | 162.5 | 544477 |
| 1712853000 | 162.5 | 0.5 | 0.31 | 163 | 163 | 162 | 132100 |
| 1712766600 | 162 | -0.5 | -0.31 | 160.5 | 163.5 | 160.5 | 248119 |
| 1712680200 | 162.5 | 1 | 0.62 | 162.5 | 162.5 | 161.5 | 177191 |
| 1712593800 | 161.5 | 0.5 | 0.31 | 162 | 162.5 | 161.5 | 217370 |
| 1712334600 | 161 | -1.5 | -0.92 | 160 | 161 | 158.5 | 226395 |
| 1712248200 | 162.5 | 0 | 0.00 | 162 | 162.5 | 162 | 371093 |
| 1712161800 | 162.5 | 0 | 0.00 | 161.5 | 162.5 | 161.5 | 258598 |
| 1712075400 | 162.5 | -1.7 | -1.04 | 163.5 | 163.5 | 162 | 170222 |
| 1711647000 | 164.19999 | 1.4 | 0.86 | 162.8 | 164.4 | 162.6 | 452945 |
| 1711560600 | 162.8 | 0 | 0.00 | 161.19999 | 163 | 161.19999 | 305840 |
| 1711474200 | 162.8 | 0.4 | 0.25 | 162.4 | 163.8 | 161.8 | 223472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
