Baillie Gifford Uk Growth Trust Plc (BGUK)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.68539325843 | 178 | 180.5 | 177 | 101221 | 179.30034331 | DE |
| 4 | -2 | -1.09289617486 | 183 | 183 | 175 | 159895 | 179.91916806 | DE |
| 12 | 5 | 2.84090909091 | 176 | 183 | 172.5 | 203177 | 178.56450284 | DE |
| 26 | 9.5 | 5.53935860058 | 171.5 | 183 | 165.5 | 209357 | 176.79102678 | DE |
| 52 | 22.6 | 14.2676767677 | 158.4 | 183 | 157 | 220993 | 171.03595881 | DE |
| 156 | -57 | -23.9495798319 | 238 | 240 | 140 | 261395 | 168.50207888 | DE |
| 260 | -20 | -9.95024875622 | 201 | 257 | 112 | 298952 | 189.14896285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 181 | 0.5 | 0.28 | 179.5 | 181 | 179 | 181087 |
| 1735925400 | 180.5 | 0 | 0.00 | 180 | 180.5 | 179.5 | 86553 |
| 1735839000 | 180.5 | 2 | 1.12 | 180.5 | 180.5 | 180 | 109800 |
| 1735666200 | 178.5 | 1 | 0.56 | 177 | 179 | 177 | 139873 |
| 1735579800 | 177.5 | -1.5 | -0.84 | 178 | 178 | 177 | 68659 |
| 1735320600 | 179 | -0.5 | -0.28 | 179 | 179 | 178.5 | 31601 |
| 1735061400 | 179.5 | 1 | 0.56 | 179 | 179.5 | 179 | 33359 |
| 1734975000 | 178.5 | 1 | 0.56 | 176 | 178.5 | 176 | 101423 |
| 1734715800 | 177.5 | 0 | 0.00 | 175 | 177.5 | 175 | 162953 |
| 1734629400 | 177.5 | -2 | -1.11 | 176.5 | 177.5 | 175.5 | 174571 |
| 1734543000 | 179.5 | 1.5 | 0.84 | 178 | 179.5 | 178 | 342331 |
| 1734456600 | 178 | -2.5 | -1.39 | 179 | 179 | 178 | 78684 |
| 1734370200 | 180.5 | 0 | 0.00 | 180 | 180.5 | 180 | 225947 |
| 1734111000 | 180.5 | -0.5 | -0.28 | 181.5 | 181.5 | 180.5 | 366291 |
| 1734024600 | 181 | -0.5 | -0.28 | 179 | 181 | 179 | 146566 |
| 1733938200 | 181.5 | 1 | 0.55 | 179.5 | 181.5 | 179 | 335922 |
| 1733851800 | 180.5 | -2 | -1.10 | 181 | 182 | 180.5 | 147225 |
| 1733765400 | 182.5 | 0.5 | 0.27 | 183 | 183 | 182 | 166456 |
| 1733506200 | 182 | 0.5 | 0.28 | 181 | 182 | 181 | 87401 |
| 1733419800 | 181.5 | 0.5 | 0.28 | 181 | 181.5 | 181 | 333675 |
| 1733333400 | 181 | 1.5 | 0.84 | 180 | 181.5 | 180 | 173449 |
| 1733247000 | 179.5 | 1 | 0.56 | 180 | 180 | 179.5 | 194889 |
| 1733160600 | 178.5 | -1 | -0.56 | 178.5 | 179.5 | 178.5 | 279312 |
| 1732901400 | 179.5 | 2 | 1.13 | 177.5 | 180 | 177.5 | 329634 |
| 1732815000 | 177.5 | 1 | 0.57 | 177 | 177.5 | 177 | 207926 |
| 1732728600 | 176.5 | 0.5 | 0.28 | 176 | 177.5 | 175.5 | 326153 |
| 1732642200 | 176 | -1 | -0.56 | 176.5 | 177 | 176 | 351594 |
| 1732555800 | 177 | 0 | 0.00 | 177.5 | 177.5 | 176.5 | 122669 |
| 1732296600 | 177 | 4 | 2.31 | 173 | 177.5 | 173 | 275525 |
| 1732210200 | 173 | 0 | 0.00 | 173 | 173.5 | 173 | 100841 |
| 1732123800 | 173 | -1.5 | -0.86 | 173.5 | 173.5 | 173 | 92383 |
| 1732037400 | 174.5 | 0 | 0.00 | 175 | 175 | 173.5 | 124111 |
| 1731951000 | 174.5 | 0 | 0.00 | 175.5 | 175.5 | 173.5 | 197177 |
| 1731691800 | 174.5 | -1.5 | -0.85 | 173 | 175.5 | 172.5 | 98505 |
| 1731605400 | 176 | 1 | 0.57 | 174 | 176 | 174 | 124909 |
| 1731519000 | 175 | 0.5 | 0.29 | 175.5 | 176 | 173 | 133389 |
| 1731432600 | 174.5 | -2.5 | -1.41 | 175.5 | 175.5 | 174 | 152904 |
| 1731346200 | 177 | 1 | 0.57 | 175.5 | 177.5 | 175.5 | 307619 |
| 1731087000 | 176 | 0 | 0.00 | 176.5 | 176.5 | 175 | 187954 |
| 1731000600 | 176 | -1.5 | -0.85 | 177 | 177 | 176 | 127924 |
| 1730914200 | 177.5 | 0.5 | 0.28 | 178.5 | 180 | 176 | 199255 |
| 1730827800 | 177 | -0.5 | -0.28 | 176 | 177 | 176 | 70233 |
| 1730741400 | 177.5 | 0 | 0.00 | 174.5 | 177.5 | 174.5 | 378473 |
| 1730482200 | 177.5 | 0.5 | 0.28 | 176.5 | 177.5 | 176 | 158649 |
| 1730395800 | 177 | -1 | -0.56 | 178 | 178 | 175.5 | 75739 |
| 1730309400 | 178 | 0 | 0.00 | 176.5 | 180.5 | 176.5 | 168126 |
| 1730223000 | 178 | -2 | -1.11 | 179.5 | 180 | 177 | 213572 |
| 1730136600 | 180 | 1 | 0.56 | 179 | 180 | 178.5 | 406040 |
| 1729873800 | 179 | -1 | -0.56 | 180 | 180 | 179 | 88344 |
| 1729787400 | 180 | 1 | 0.56 | 179.5 | 180 | 179.5 | 90972 |
| 1729701000 | 179 | -1.5 | -0.83 | 180.5 | 180.5 | 179 | 65068 |
| 1729614600 | 180.5 | 1.5 | 0.84 | 178 | 181 | 178 | 277517 |
| 1729528200 | 179 | -3 | -1.65 | 180.5 | 180.5 | 179 | 103246 |
| 1729269000 | 182 | 1 | 0.55 | 181 | 182 | 181 | 145135 |
| 1729182600 | 181 | 1 | 0.56 | 178 | 181 | 178 | 1336432 |
| 1729096200 | 180 | 4 | 2.27 | 175.5 | 180 | 175.5 | 140741 |
| 1729009800 | 176 | 1 | 0.57 | 176 | 176.5 | 175 | 155701 |
| 1728923400 | 175 | 0 | 0.00 | 176 | 176 | 175 | 459710 |
| 1728664200 | 175 | 0 | 0.00 | 174 | 175.5 | 174 | 192087 |
| 1728577800 | 175 | -1 | -0.57 | 175.5 | 175.5 | 174 | 337851 |
| 1728491400 | 176 | 0.5 | 0.28 | 174.5 | 176.5 | 174.5 | 89374 |
| 1728405000 | 175.5 | -0.5 | -0.28 | 175.5 | 175.5 | 174.5 | 214420 |
| 1728318600 | 176 | -2.5 | -1.40 | 177 | 177.5 | 176 | 294518 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
