Baillie Gifford Japan Trust (BGFD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford Japan Trust

Date Open High Low Close* Volume
28/05/2025 758.00p 765.00p 755.00p 761.00p 195453
27/05/2025 758.00p 765.00p 740.19p 765.00p 114617
23/05/2025 753.00p 754.00p 741.00p 748.00p 109273
22/05/2025 745.00p 759.00p 742.56p 754.00p 166714
21/05/2025 751.00p 759.00p 746.00p 755.00p 87245
20/05/2025 750.00p 761.00p 743.32p 752.00p 242295
19/05/2025 761.00p 761.00p 745.00p 750.00p 192983
16/05/2025 751.00p 760.00p 751.00p 759.00p 140087
15/05/2025 749.00p 759.00p 743.80p 750.00p 98343
14/05/2025 747.00p 759.00p 745.00p 749.00p 92843
13/05/2025 756.00p 759.00p 745.00p 750.00p 109775
12/05/2025 755.00p 760.00p 746.73p 750.00p 91364
09/05/2025 760.00p 760.00p 745.60p 746.00p 21401
08/05/2025 744.00p 758.00p 743.00p 748.00p 193803
07/05/2025 741.00p 758.00p 741.00p 744.00p 748425
06/05/2025 747.00p 758.00p 741.18p 754.00p 66628
02/05/2025 741.00p 754.00p 739.00p 751.00p 124996
01/05/2025 756.00p 758.00p 742.00p 746.00p 24464
30/04/2025 754.00p 759.00p 738.00p 739.00p 103914
29/04/2025 740.00p 753.00p 740.00p 748.00p 88216
28/04/2025 751.00p 753.00p 741.00p 742.00p 31075
25/04/2025 743.00p 749.00p 732.00p 741.00p 97605
24/04/2025 743.00p 746.00p 727.00p 735.00p 89422
23/04/2025 741.00p 744.00p 728.00p 733.00p 133139
22/04/2025 722.00p 730.00p 705.00p 729.00p 104022
17/04/2025 714.00p 723.00p 710.00p 721.00p 89253
16/04/2025 703.00p 720.00p 703.00p 713.00p 108515
15/04/2025 711.00p 718.00p 706.80p 714.00p 99144
14/04/2025 695.00p 712.00p 695.00p 712.00p 53764
11/04/2025 686.00p 702.00p 685.00p 690.00p 95727
10/04/2025 705.00p 714.00p 686.00p 689.00p 103669
09/04/2025 665.00p 683.00p 653.00p 661.00p 67378
08/04/2025 670.00p 693.00p 668.14p 684.00p 179311
07/04/2025 652.00p 674.00p 623.45p 657.00p 201257
04/04/2025 690.00p 694.18p 660.00p 681.00p 362021
03/04/2025 719.00p 728.00p 693.00p 697.00p 96380
02/04/2025 738.00p 742.00p 728.35p 733.00p 81114
01/04/2025 735.00p 740.00p 730.10p 740.00p 271337
31/03/2025 729.00p 740.00p 729.00p 737.00p 109289
28/03/2025 761.00p 761.00p 743.00p 750.00p 280882
27/03/2025 767.00p 768.00p 757.55p 762.00p 352703
26/03/2025 766.00p 769.00p 758.00p 763.00p 118692
25/03/2025 762.00p 763.00p 757.00p 763.00p 419224
24/03/2025 759.00p 764.00p 755.76p 760.00p 270490
21/03/2025 757.00p 761.00p 753.00p 760.00p 700676
20/03/2025 755.00p 761.00p 755.00p 761.00p 404146
19/03/2025 759.00p 761.11p 754.05p 757.00p 121546
18/03/2025 753.00p 760.00p 752.17p 760.00p 375016
17/03/2025 755.00p 755.00p 745.00p 755.00p 138617
14/03/2025 745.00p 752.00p 743.00p 751.00p 199618
13/03/2025 744.00p 751.00p 740.00p 742.00p 143752
12/03/2025 745.00p 749.00p 736.24p 747.00p 291509
11/03/2025 743.00p 753.00p 735.00p 735.00p 100868
10/03/2025 754.00p 760.00p 744.00p 745.00p 170643
07/03/2025 756.00p 756.00p 748.00p 754.00p 138695
06/03/2025 758.00p 761.00p 752.00p 759.00p 254848
05/03/2025 754.00p 762.00p 749.00p 749.00p 68672
04/03/2025 770.00p 770.86p 745.18p 747.00p 358782
03/03/2025 769.00p 774.00p 763.00p 774.00p 133053
28/02/2025 765.00p 774.00p 764.00p 767.00p 194904
27/02/2025 783.00p 786.00p 771.00p 783.00p 132012
26/02/2025 775.00p 784.00p 774.00p 784.00p 148143
25/02/2025 775.00p 783.00p 773.00p 774.00p 143353
24/02/2025 785.00p 785.00p 773.00p 780.00p 233286
21/02/2025 787.00p 791.00p 777.75p 786.00p 143783
20/02/2025 780.00p 790.00p 776.00p 790.00p 119299
19/02/2025 781.00p 790.00p 775.47p 790.00p 197408
18/02/2025 783.00p 783.00p 772.86p 780.00p 260424
17/02/2025 780.00p 781.00p 770.10p 781.00p 172656
14/02/2025 774.00p 778.00p 769.71p 776.00p 220458
13/02/2025 772.00p 775.00p 767.13p 775.00p 250441
12/02/2025 772.00p 773.00p 763.71p 768.00p 235815
11/02/2025 775.00p 775.98p 766.00p 774.00p 232684
10/02/2025 770.00p 777.00p 768.04p 774.00p 93412
07/02/2025 774.00p 776.00p 770.78p 776.00p 179550
06/02/2025 769.00p 775.00p 768.00p 775.00p 128991
05/02/2025 760.00p 764.00p 757.40p 764.00p 519255
04/02/2025 763.00p 765.50p 755.00p 761.00p 231181
03/02/2025 774.00p 774.00p 757.35p 764.00p 154092
31/01/2025 774.00p 777.00p 768.08p 777.00p 401629
30/01/2025 760.00p 771.00p 760.00p 771.00p 526934
29/01/2025 753.00p 765.00p 753.00p 765.00p 259309
28/01/2025 734.00p 755.00p 723.50p 755.00p 219848
27/01/2025 741.00p 741.00p 728.00p 737.00p 369860
24/01/2025 739.00p 740.05p 733.96p 740.00p 243439
23/01/2025 731.00p 738.00p 729.00p 733.00p 226058
22/01/2025 720.00p 733.00p 716.84p 733.00p 194949
21/01/2025 714.00p 719.00p 712.48p 717.00p 151002
20/01/2025 715.00p 719.00p 713.01p 717.00p 120591
17/01/2025 706.00p 717.00p 706.00p 715.00p 604771
16/01/2025 715.00p 718.00p 708.24p 717.00p 274578
15/01/2025 702.00p 714.00p 701.36p 714.00p 315510
14/01/2025 707.00p 707.00p 699.00p 702.00p 286904
13/01/2025 690.00p 706.00p 688.05p 706.00p 271720
10/01/2025 694.00p 700.18p 690.00p 699.00p 423382
09/01/2025 719.00p 719.00p 695.00p 696.00p 262400
08/01/2025 703.00p 710.48p 702.00p 702.00p 346680
07/01/2025 705.00p 718.00p 703.08p 704.00p 149625
06/01/2025 713.00p 715.00p 703.00p 712.00p 123510
03/01/2025 710.00p 718.00p 710.00p 718.00p 131905
02/01/2025 714.00p 718.00p 708.00p 718.00p 126891
31/12/2024 709.00p 716.00p 701.00p 711.00p 87464
30/12/2024 707.00p 714.56p 705.00p 711.00p 115436
27/12/2024 713.00p 715.00p 706.00p 709.00p 62340
24/12/2024 702.00p 712.00p 701.09p 702.00p 30080
23/12/2024 707.00p 715.00p 703.00p 703.00p 67337
20/12/2024 709.00p 709.00p 699.44p 709.00p 281534
19/12/2024 719.00p 719.00p 702.00p 710.00p 353728
18/12/2024 726.00p 726.00p 719.00p 719.00p 188808
17/12/2024 722.00p 728.00p 720.00p 724.00p 387497
16/12/2024 726.00p 729.00p 723.00p 726.00p 295888
13/12/2024 726.00p 728.00p 724.00p 724.00p 2167030
12/12/2024 728.00p 729.17p 723.61p 725.00p 337279
11/12/2024 725.00p 730.45p 724.89p 727.00p 305638
10/12/2024 735.00p 735.00p 724.08p 725.00p 107710
09/12/2024 727.00p 731.00p 724.50p 730.00p 196982
06/12/2024 733.00p 733.00p 724.00p 729.00p 239186
05/12/2024 739.00p 739.00p 727.00p 731.00p 197235
04/12/2024 732.00p 739.00p 726.00p 737.00p 79795
03/12/2024 729.00p 739.00p 728.00p 739.00p 179845
02/12/2024 710.00p 730.00p 707.00p 730.00p 288263
29/11/2024 700.00p 716.00p 700.00p 716.00p 406732
28/11/2024 701.00p 707.00p 701.00p 703.00p 135448
27/11/2024 699.00p 705.00p 698.00p 705.00p 168247
26/11/2024 699.00p 710.00p 696.00p 710.00p 173581
25/11/2024 704.00p 711.00p 698.00p 707.00p 528500
22/11/2024 697.00p 704.00p 684.00p 704.00p 117310
21/11/2024 693.00p 699.00p 688.16p 695.00p 214133
20/11/2024 687.00p 699.00p 686.00p 693.00p 117804
19/11/2024 701.00p 704.00p 689.94p 693.00p 124276
18/11/2024 696.00p 696.00p 687.00p 695.00p 287448
15/11/2024 692.00p 705.00p 690.72p 699.00p 87159
14/11/2024 705.00p 705.01p 695.25p 703.00p 335064
13/11/2024 714.00p 720.16p 708.00p 710.00p 68475
12/11/2024 707.00p 722.00p 707.00p 718.00p 112397
11/11/2024 716.00p 724.00p 704.56p 724.00p 136223
08/11/2024 701.00p 716.00p 700.00p 716.00p 166489
07/11/2024 705.00p 715.00p 698.83p 715.00p 139000
06/11/2024 705.00p 716.00p 702.36p 708.00p 131658
05/11/2024 689.00p 703.00p 687.00p 703.00p 131713
04/11/2024 703.00p 704.22p 695.00p 701.00p 62272
01/11/2024 700.00p 704.00p 695.85p 703.00p 123173
31/10/2024 696.00p 703.00p 693.32p 703.00p 178190
30/10/2024 698.00p 706.00p 697.00p 704.00p 169173
29/10/2024 703.00p 703.36p 690.15p 701.00p 651572
28/10/2024 695.00p 705.00p 690.23p 700.00p 416828
25/10/2024 688.00p 703.00p 688.00p 703.00p 405419
24/10/2024 688.00p 695.90p 688.00p 692.00p 333892
23/10/2024 701.00p 701.12p 690.43p 692.00p 187716
22/10/2024 714.00p 720.00p 705.00p 705.00p 173390
21/10/2024 719.00p 725.00p 715.00p 725.00p 239470
18/10/2024 723.00p 724.64p 718.75p 723.00p 456719
17/10/2024 733.00p 736.00p 723.96p 724.00p 105862
16/10/2024 735.00p 736.00p 726.25p 733.00p 154890
15/10/2024 735.00p 742.00p 722.00p 735.00p 223843
14/10/2024 734.00p 744.00p 734.00p 734.00p 154873
11/10/2024 741.00p 744.00p 734.00p 742.00p 126368
10/10/2024 744.00p 749.00p 738.00p 749.00p 132044
09/10/2024 747.00p 748.00p 741.72p 746.00p 103015
08/10/2024 747.00p 747.00p 736.06p 745.00p 167774
07/10/2024 734.00p 749.00p 734.00p 749.00p 313988
04/10/2024 734.00p 748.00p 731.37p 748.00p 118561
03/10/2024 740.00p 741.00p 730.00p 741.00p 139701
02/10/2024 732.00p 739.00p 732.00p 735.00p 108442
01/10/2024 735.00p 741.00p 734.00p 740.00p 369456
30/09/2024 727.00p 742.00p 721.88p 742.00p 268458
27/09/2024 736.00p 736.00p 717.25p 735.00p 359645
26/09/2024 729.00p 739.00p 720.74p 738.00p 205722
25/09/2024 716.00p 723.00p 715.32p 723.00p 114442
24/09/2024 741.00p 741.00p 717.00p 717.00p 166477
23/09/2024 738.00p 738.00p 727.73p 733.00p 169505
20/09/2024 732.00p 738.00p 728.00p 730.00p 169874
19/09/2024 730.00p 734.00p 722.40p 722.00p 151143
18/09/2024 729.00p 729.50p 721.00p 722.00p 190671
17/09/2024 731.00p 731.00p 726.78p 727.00p 151345
16/09/2024 742.00p 742.00p 729.50p 732.00p 331517
13/09/2024 734.00p 738.00p 730.76p 738.00p 71741
12/09/2024 727.00p 739.00p 727.00p 737.00p 165363
11/09/2024 728.00p 730.00p 722.00p 725.00p 70542
10/09/2024 728.00p 736.00p 721.00p 733.00p 267481
09/09/2024 728.00p 735.00p 715.00p 728.00p 108858
06/09/2024 736.00p 737.70p 717.00p 719.00p 169185
05/09/2024 740.00p 745.32p 737.96p 742.00p 139199
04/09/2024 732.00p 743.00p 727.94p 742.00p 202477
03/09/2024 747.00p 751.93p 745.49p 747.00p 263663
02/09/2024 749.00p 752.02p 743.00p 743.00p 197518
30/08/2024 753.00p 756.00p 743.00p 756.00p 290431
29/08/2024 745.00p 753.00p 745.00p 751.00p 117798
28/08/2024 748.00p 759.00p 748.00p 752.00p 146521
27/08/2024 748.00p 760.00p 744.00p 760.00p 208980
23/08/2024 748.00p 752.00p 741.52p 752.00p 554558
22/08/2024 749.00p 755.00p 743.68p 746.00p 53099
21/08/2024 746.00p 751.02p 741.94p 750.00p 155450
20/08/2024 731.00p 748.00p 731.00p 748.00p 338945
19/08/2024 730.00p 731.64p 723.00p 724.00p 82222
16/08/2024 724.00p 729.97p 715.00p 724.00p 139404
15/08/2024 715.00p 727.00p 713.46p 727.00p 171021
14/08/2024 710.00p 711.00p 698.45p 711.00p 216843
13/08/2024 698.00p 705.00p 697.61p 705.00p 149354
12/08/2024 688.00p 696.00p 686.00p 692.00p 89423

*Close Price adjusted for both dividends and splits