LSE, BGEU End of Day and Historical Share Prices [Baillie Gifford European Growth Trust]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BGEU: Baillie Gifford European Growth Trust PLC

26 Aug 2025

LAST: 100.5	CHANGE: 0.50	OPEN: 99.6	HIGH: 100.5	ASK: 92.5	VOLUME: 434.8K
LAST: 100.5	CHG(%): 0.50	PREV: 101.0	LOW: 99.2	BID: 87.5

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	99.6	100.5	99.2	100.5	434.8K
25 Aug 25	100.0	101.5	99.5	101.0	478.5K
22 Aug 25	100.0	101.5	99.5	101.0	478.5K
21 Aug 25	100.0	102.0	100.0	100.0	258.8K
20 Aug 25	99.4	101.5	99.4	101.0	319.2K
19 Aug 25	100.5	102.0	99.7	101.0	418K
18 Aug 25	100.5	100.5	99.5	100.5	221.8K
15 Aug 25	100.0	100.5	99.8	100.5	1.25M
14 Aug 25	100.5	100.5	98.1	100.0	359.7K
13 Aug 25	100.5	101.5	100.0	100.5	821.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	100.70
MA10:	100.60
MA20:	101.33
MA50:	102.73
MA100:	99.15
MA200:	95.26
STO9:	25.00
STO14:	14.29
RSI14:	41.67
WPR14:	-75.00
MTM14:	-1.00
ROC14:	-0.01
ATR:	1.86
Week High:	102.00
Week Low:	99.20
Month High:	109.50
Month Low:	98.12
Year High:	109.50
Year Low:	80.30
Volatility:	7.72

RECENT SPLITS

Date	Ratio
01 Feb 2021	10-1
19 Dec 1990	2-1

RECENT DIVIDENDS

Date	Amount
09 Jan 2025	$0.60
04 Jan 2024	$0.40
17 Aug 2023	$2.20
05 Jan 2023	$0.70
06 Jan 2022	$0.35
07 Jan 2021	$0.35
02 Jan 2020	$2.15
04 Jul 2019	$0.95
03 Jan 2019	$1.80
05 Jul 2018	$0.90