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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	104.75	105.5	105.5	106.5	104	992,894
February 19, 2026	104.5	105.5	105.5	105.5	104	303,292
February 18, 2026	103.12	105.5	105.5	105.5	103.12	1.21M
February 17, 2026	103.63	103.5	103.5	104	102.5	936,001
February 16, 2026	103.5	103.5	103.5	105	103.5	274,941
February 13, 2026	106	103.5	103.5	106	103	351,420
February 12, 2026	106.5	104	104	106.5	103.5	1.36M
February 11, 2026	108	106.5	106.5	108	105.5	335,635
February 10, 2026	106	107	107	108	105.98	599,565
February 09, 2026	105	107	107	107.28	105	710,719
February 06, 2026	105.5	105.5	105.5	105.5	104	236,183
February 05, 2026	105.5	105.5	105.5	105.56	104.5	460,970
February 04, 2026	106	105	105	108	104	1.3M
February 03, 2026	107.5	106	106	109	105.5	1.21M
February 02, 2026	107	108.5	108.5	109.5	106.35	738,612
January 30, 2026	107.9	109	109	110	107	307,589
January 29, 2026	110	108	108	110	108	345,754
January 28, 2026	109.03	109.5	109.5	110	108.2	235,387
January 27, 2026	108	110.5	110.5	110.5	108	395,034
January 26, 2026	108.74	110	110	110	108.57	299,301
January 23, 2026	109.75	110	110	110.5	108.75	547,994
January 22, 2026	108.6	111.5	111.5	111.5	108.6	338,379
January 21, 2026	105.81	110	110	110	105.81	268,472
January 20, 2026	107.31	108.5	108.5	108.5	106	273,135
January 19, 2026	107.5	108.5	108.5	109	107	228,086
January 16, 2026	109.67	110.5	110.5	111	109	249,463
January 15, 2026	109.5	111	111	111	109.5	245,716
January 14, 2026	111.19	110.5	110.5	111.19	109.25	205,835
January 13, 2026	111.25	110	110	111.25	109	233,247
January 12, 2026	110.25	111	111	111	109.5	326,031
January 09, 2026	109.5	110	110	110	108	349,440
January 08, 2026	106	109.5	109.5	109.5	106	368,183
January 07, 2026	110.5	110	110	110.5	108.2	242,342
January 06, 2026	108.38	109	109	109.5	107.58	376,938
January 05, 2026	108	109	109	110	107.5	646,175
January 02, 2026	109	109	109	109	107	598,385
December 31, 2025	108.5	108.5	108.5	108.5	106.35	208,162
December 30, 2025	105.65	108.5	108.5	108.5	105.65	391,943
December 29, 2025	105.5	107	107	107	104.5	328,234
December 24, 2025	105.64	106	106	106.5	105.26	150,229
December 23, 2025	104.5	106.5	106.5	107	104.5	603,198
December 22, 2025	105.6	106.5	106.5	107.5	105	194,173
December 19, 2025	105.85	106	106	106	104.5	554,428
December 18, 2025	105.5	106	106	106.5	104	280,950
December 17, 2025	107	106	106	107	105	237,871
December 16, 2025	106	106.5	106.5	107.5	105.52	341,136
December 15, 2025	106.5	107.5	107.5	108	106.5	243,471
December 12, 2025	107.15	107.5	107.5	108	106.75	304,233
December 11, 2025	108	107	107	108	105.5	311,524
December 10, 2025	105.53	106.5	106.5	107	105.5	310,254
December 09, 2025	106	106	106	106.5	105.5	378,730
December 08, 2025	106.65	106.5	106.5	107.5	105	412,063
December 05, 2025	106	107	107	107	105	469,371
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

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