Baillie Gifford European Growth Trust plc - BGEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	105	105.5	105.5	107	105	124,935
December 03, 2025	106	106.5	106.5	107.5	105.5	129,476
December 02, 2025	107	107	107	107.5	106.5	327,251
December 01, 2025	105.5	107.5	107.5	107.5	105.5	204,023
November 28, 2025	106	106.5	106.5	106.5	104.65	343,705
November 27, 2025	103.81	106.5	106.5	106.5	103.81	279,391
November 26, 2025	103.46	105.5	105.5	105.5	103	223,868
November 25, 2025	103.68	104.5	104.5	104.5	102.5	214,587
November 24, 2025	103.5	104	104	105.5	102	272,643
November 21, 2025	103.5	103	103	103.5	101.5	259,175
November 20, 2025	105.5	104.5	104.5	105.5	103.5	264,002
November 19, 2025	102.81	104.5	104.5	104.5	102.7	409,538
November 18, 2025	103	103.5	103.5	103.5	102.39	308,742
November 17, 2025	105	105	105	107	104.5	273,211
November 14, 2025	105.5	106.5	106.5	106.5	104.5	240,765
November 13, 2025	107	107	107	109	106.26	228,900
November 12, 2025	105.25	108	108	108	105.25	282,139
November 11, 2025	106.5	106.5	106.5	107	104.5	309,800
November 10, 2025	102.5	105.5	105.5	105.5	102.5	3.95M
November 07, 2025	104.5	103.5	103.5	105.5	102.5	268,792
November 06, 2025	105.62	104.5	104.5	106.5	104	904,269
November 05, 2025	106.09	105.5	105.5	107.5	105	194,123
November 04, 2025	106.5	106.5	106.5	106.53	105.5	278,469
November 03, 2025	107.5	107	107	107.6	107	347,136
October 31, 2025	108.5	107.5	107.5	108.5	107	317,971
October 30, 2025	108	108.5	108.5	109.5	107.5	393,184
October 29, 2025	108.2	109	109	110	108	2.12M
October 28, 2025	107.79	109	109	109	107.79	507,558
October 27, 2025	108.5	108.5	108.5	109.5	107.88	725,474
October 24, 2025	108.05	108.5	108.5	108.5	107.5	134,152
October 23, 2025	107.03	108	108	108	107	667,600
October 22, 2025	107	107	107	107	106	451,060
October 21, 2025	105.86	106.5	106.5	107	105.86	453,034
October 20, 2025	105.42	106.5	106.5	107	105	119,143
October 17, 2025	105	106	106	106	104	569,732
October 16, 2025	104.95	106.5	106.5	107	104.95	136,816
October 15, 2025	104	106.5	106.5	106.5	104	1.95M
October 14, 2025	103	104.5	104.5	105.5	103	266,926
October 13, 2025	104	106	106	106.5	104	2.29M
October 10, 2025	104.5	106	106	107.5	104.5	343,351
October 09, 2025	108	107	107	108	106.5	1.66M
October 08, 2025	106.32	107.5	107.5	107.5	106.32	872,163
October 07, 2025	106.46	107	107	107	105.5	233,234
October 06, 2025	104.45	107	107	107	104.45	504,146
October 03, 2025	106	107	107	107	105.25	352,819
October 02, 2025	104	106.5	106.5	106.5	104	905,596
October 01, 2025	104	104	104	104.5	102.5	436,696
September 30, 2025	102.5	103.5	103.5	103.5	102.5	727,004
September 29, 2025	103.11	103	103	104	102.55	451,868
September 26, 2025	104	103	103	105.5	102.73	429,659
September 25, 2025	106	104	104	106	103.5	488,703
September 24, 2025	105.5	104	104	105.5	104	3.74M
September 23, 2025	105.13	105.5	105.5	106	103.5	750,680
September 22, 2025	106	104.5	104.5	106	104	2.2M
September 19, 2025	105	105	105	105	103.8	386,466
September 18, 2025	102	104.5	104.5	104.5	102	359,364
September 17, 2025	103	103	103	103.5	99	421,171
September 16, 2025	104	102.5	102.5	104	102.5	304,374
September 15, 2025	102.25	103.5	103.5	103.5	101	582,658
September 12, 2025	103	103	103	103	101.75	355,025

Baillie Gifford European Growth Trust plc (BGEU.L) LSE