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
25/10/2017 760.00p 765.40p 756.00p 756.00p 200203
24/10/2017 760.00p 765.00p 755.50p 761.50p 195126
23/10/2017 750.00p 758.00p 746.10p 755.00p 224070
20/10/2017 740.50p 753.08p 740.50p 749.00p 84837
19/10/2017 749.50p 749.50p 740.04p 742.75p 80493
18/10/2017 750.00p 750.00p 740.50p 745.00p 80905
17/10/2017 750.00p 750.00p 745.04p 748.75p 129292
16/10/2017 738.00p 754.50p 736.66p 752.50p 120947
13/10/2017 731.00p 740.00p 731.00p 737.50p 105219
12/10/2017 731.00p 739.00p 731.00p 737.75p 5353
11/10/2017 723.50p 733.00p 723.50p 730.00p 13535
10/10/2017 730.00p 730.00p 727.00p 730.00p 3994
09/10/2017 729.50p 729.50p 726.00p 727.75p 32245
06/10/2017 720.00p 730.00p 720.00p 726.00p 50403
05/10/2017 716.00p 722.50p 716.00p 721.75p 5442
04/10/2017 722.00p 722.00p 718.50p 720.50p 12950
03/10/2017 718.00p 722.00p 717.00p 717.50p 51680
02/10/2017 720.00p 720.00p 712.00p 716.50p 95587
29/09/2017 715.50p 726.00p 715.50p 725.00p 68587
28/09/2017 709.50p 715.50p 709.50p 713.00p 24796
27/09/2017 701.00p 709.50p 700.00p 703.50p 29430
26/09/2017 701.00p 707.00p 696.50p 699.00p 22509
25/09/2017 701.50p 701.50p 696.50p 700.00p 8332
22/09/2017 695.00p 696.50p 692.00p 696.50p 58847
21/09/2017 695.50p 701.00p 695.00p 696.00p 18051
20/09/2017 694.00p 703.50p 694.00p 698.00p 16900
19/09/2017 696.00p 700.50p 696.00p 698.00p 43141
18/09/2017 686.50p 696.50p 684.50p 693.50p 42163
15/09/2017 697.00p 697.50p 683.00p 683.00p 95723
14/09/2017 707.00p 707.00p 699.50p 699.50p 8236
13/09/2017 708.50p 708.50p 701.50p 705.50p 28877
12/09/2017 710.00p 710.00p 700.00p 703.75p 24181
11/09/2017 703.00p 708.50p 703.00p 704.25p 4054
08/09/2017 700.00p 700.00p 699.00p 699.00p 3558
07/09/2017 699.00p 699.00p 697.50p 698.75p 18987
06/09/2017 702.00p 702.00p 694.00p 702.00p 16185
05/09/2017 714.00p 714.00p 699.50p 700.00p 27980
04/09/2017 714.00p 714.00p 705.00p 713.00p 7773
01/09/2017 713.50p 713.50p 712.50p 713.00p 15092
31/08/2017 708.50p 711.50p 705.50p 711.50p 16902
30/08/2017 701.00p 709.00p 701.00p 705.50p 39249
29/08/2017 696.00p 705.00p 696.00p 700.00p 18067
25/08/2017 700.00p 708.50p 696.50p 708.50p 16452
24/08/2017 700.00p 710.00p 700.00p 706.50p 17384
23/08/2017 705.00p 709.00p 705.00p 707.00p 20144
22/08/2017 700.00p 704.50p 697.50p 700.00p 4184
21/08/2017 700.00p 701.00p 693.75p 693.75p 10060
18/08/2017 691.00p 700.25p 691.00p 700.25p 14608
17/08/2017 702.00p 702.50p 698.00p 698.00p 17910
16/08/2017 699.50p 701.50p 698.00p 700.50p 25763
15/08/2017 695.00p 699.00p 693.50p 699.00p 26740
14/08/2017 686.00p 695.00p 686.00p 692.25p 16666
11/08/2017 684.50p 695.00p 684.50p 694.00p 12087
10/08/2017 690.00p 690.50p 685.00p 686.00p 45342
09/08/2017 695.00p 695.00p 688.50p 695.00p 3252
08/08/2017 696.00p 700.00p 694.50p 697.75p 58617
07/08/2017 696.00p 697.50p 696.00p 697.50p 1482
04/08/2017 688.50p 696.00p 688.50p 693.75p 14329
03/08/2017 683.00p 688.50p 681.00p 684.50p 51627
02/08/2017 690.00p 691.00p 684.50p 684.50p 15654
01/08/2017 681.00p 693.00p 681.00p 683.00p 23955
31/07/2017 675.50p 686.00p 675.50p 686.00p 15946
28/07/2017 685.00p 686.00p 672.00p 680.00p 29190
27/07/2017 685.50p 685.50p 677.00p 680.50p 12023
26/07/2017 685.00p 685.00p 676.00p 676.00p 35352
25/07/2017 678.00p 685.00p 675.50p 679.25p 9585
24/07/2017 670.50p 688.50p 670.50p 688.50p 39383
21/07/2017 676.00p 680.50p 672.00p 673.75p 33075
20/07/2017 674.00p 679.50p 669.50p 677.50p 66337
19/07/2017 673.50p 683.00p 670.00p 677.00p 82762
18/07/2017 669.00p 675.00p 666.50p 675.00p 13418
17/07/2017 674.50p 677.50p 671.25p 671.25p 25831
14/07/2017 675.00p 676.50p 670.00p 673.75p 9000
13/07/2017 672.50p 677.00p 672.50p 673.25p 39809
12/07/2017 673.50p 676.75p 672.00p 676.75p 34197
11/07/2017 675.00p 675.00p 670.00p 674.00p 10418
10/07/2017 670.00p 670.00p 667.25p 667.25p 5194
07/07/2017 660.00p 664.50p 659.50p 662.25p 12394
06/07/2017 662.50p 664.50p 661.00p 664.50p 21351
05/07/2017 670.00p 666.00p 664.25p 664.25p 76790
04/07/2017 670.00p 670.00p 662.50p 666.00p 20891
03/07/2017 673.00p 674.50p 672.00p 674.00p 15432
30/06/2017 672.00p 677.50p 671.50p 671.50p 8958
29/06/2017 677.50p 677.50p 672.00p 672.00p 11418
28/06/2017 679.00p 682.50p 672.50p 672.50p 35216
27/06/2017 693.00p 693.00p 688.50p 688.50p 12400
26/06/2017 690.50p 694.00p 689.50p 689.50p 1339
23/06/2017 682.50p 687.00p 680.50p 684.50p 28397
22/06/2017 689.50p 689.50p 680.50p 685.50p 32886
21/06/2017 696.00p 696.00p 684.50p 684.50p 2048
20/06/2017 691.50p 694.50p 690.00p 692.00p 28029
19/06/2017 692.00p 694.00p 686.00p 691.50p 5574
16/06/2017 692.00p 692.00p 682.00p 685.00p 114854
15/06/2017 692.00p 692.00p 682.00p 682.50p 67090
14/06/2017 691.00p 692.90p 675.00p 689.50p 52381
13/06/2017 690.00p 694.00p 684.50p 689.00p 87397
12/06/2017 689.50p 690.00p 680.50p 688.00p 86752
09/06/2017 686.50p 690.00p 684.63p 687.25p 64618
08/06/2017 685.00p 689.50p 678.40p 685.50p 49680
07/06/2017 681.50p 684.00p 676.25p 681.50p 73289
06/06/2017 680.00p 681.00p 675.00p 681.00p 81619
05/06/2017 677.00p 681.00p 674.20p 680.00p 60778
02/06/2017 664.50p 677.00p 664.50p 671.00p 122214
01/06/2017 657.00p 665.00p 653.60p 665.00p 74447
31/05/2017 653.00p 657.50p 650.13p 657.00p 68928
30/05/2017 650.00p 651.63p 647.00p 650.00p 49895
26/05/2017 644.00p 650.00p 634.56p 646.50p 81878
25/05/2017 640.50p 641.89p 635.00p 639.25p 52993
24/05/2017 638.50p 638.92p 631.00p 637.00p 66752
23/05/2017 638.50p 639.00p 632.00p 638.00p 101242
22/05/2017 635.50p 638.00p 629.00p 635.00p 123820
19/05/2017 635.50p 635.50p 625.50p 630.75p 51508
18/05/2017 635.00p 637.00p 626.00p 632.00p 81485
17/05/2017 636.00p 638.00p 629.34p 635.25p 72458
16/05/2017 635.00p 635.97p 629.80p 631.50p 101683
15/05/2017 635.00p 635.00p 627.43p 633.50p 96500
12/05/2017 630.00p 634.50p 625.00p 631.00p 94629
11/05/2017 630.00p 631.19p 622.00p 628.00p 98031
10/05/2017 634.50p 634.50p 617.41p 629.00p 99866
09/05/2017 627.00p 634.50p 623.50p 627.00p 108444
08/05/2017 630.00p 633.90p 628.35p 630.25p 53620
05/05/2017 632.00p 632.00p 623.00p 625.50p 80569
04/05/2017 632.00p 632.63p 624.50p 625.00p 59248
03/05/2017 630.00p 630.00p 623.00p 630.00p 80934
02/05/2017 625.00p 632.50p 621.10p 632.50p 86822
28/04/2017 625.00p 625.00p 618.50p 624.00p 68416
27/04/2017 620.00p 624.50p 620.00p 621.50p 88396
26/04/2017 625.00p 625.00p 618.00p 621.00p 88357
25/04/2017 615.00p 624.66p 615.00p 619.50p 92359
24/04/2017 612.50p 615.15p 610.10p 613.00p 70331
21/04/2017 612.00p 612.60p 609.00p 609.50p 77156
20/04/2017 612.00p 614.00p 609.04p 612.00p 66013
19/04/2017 619.50p 621.93p 608.00p 615.50p 88055
18/04/2017 620.00p 622.00p 611.50p 611.50p 90465
13/04/2017 630.00p 630.00p 619.27p 620.50p 134377
12/04/2017 630.00p 631.42p 627.62p 628.50p 88225
11/04/2017 633.00p 637.50p 626.75p 626.75p 87428
10/04/2017 635.00p 637.50p 632.25p 634.75p 102546
07/04/2017 630.00p 632.63p 627.00p 628.50p 129425
06/04/2017 631.00p 632.98p 627.85p 631.25p 137018
05/04/2017 642.00p 642.53p 635.50p 638.50p 101846
04/04/2017 644.00p 644.00p 634.50p 640.00p 101307
03/04/2017 638.00p 645.00p 631.00p 640.00p 115608
31/03/2017 642.50p 642.50p 629.62p 639.50p 133438
30/03/2017 643.00p 643.00p 635.00p 635.00p 113106
29/03/2017 637.00p 641.69p 632.00p 640.50p 99490
28/03/2017 636.50p 636.50p 625.00p 634.00p 97217
27/03/2017 636.50p 636.50p 621.34p 625.50p 132401
24/03/2017 637.00p 644.00p 632.50p 634.50p 125334
23/03/2017 640.00p 640.00p 560.00p 634.00p 174872
22/03/2017 635.00p 645.50p 625.44p 634.00p 234360
21/03/2017 645.50p 647.87p 635.50p 637.00p 165859
20/03/2017 647.50p 648.00p 640.63p 642.75p 237954
17/03/2017 639.50p 645.00p 639.50p 645.00p 64858
16/03/2017 641.00p 650.00p 641.00p 643.00p 108765
15/03/2017 645.00p 650.00p 637.75p 640.00p 48453
14/03/2017 644.00p 650.00p 639.80p 642.75p 72913
13/03/2017 628.50p 642.96p 628.50p 638.25p 105513
10/03/2017 625.50p 640.00p 625.50p 632.25p 115541
09/03/2017 632.50p 634.95p 625.00p 629.75p 107978
08/03/2017 635.00p 635.03p 628.32p 629.00p 61295
07/03/2017 625.00p 635.11p 625.00p 627.00p 82415
06/03/2017 635.00p 635.00p 625.50p 628.50p 90267
03/03/2017 626.00p 634.00p 625.00p 628.50p 120625
02/03/2017 635.00p 637.00p 625.50p 632.25p 125205
01/03/2017 625.00p 634.90p 620.00p 627.50p 109048
28/02/2017 622.00p 622.00p 615.00p 616.00p 95116
27/02/2017 620.00p 626.72p 614.00p 617.00p 110654
24/02/2017 621.00p 624.39p 612.05p 617.00p 88498
23/02/2017 616.50p 626.64p 616.00p 623.00p 106098
22/02/2017 626.00p 627.50p 620.00p 622.00p 98646
21/02/2017 611.00p 626.00p 611.00p 622.00p 75422
20/02/2017 618.00p 624.32p 617.26p 620.00p 68232
17/02/2017 620.00p 625.69p 612.50p 618.00p 74029
16/02/2017 620.00p 625.50p 613.00p 615.00p 96688
15/02/2017 622.57p 626.00p 612.50p 618.75p 70908
14/02/2017 623.00p 623.00p 611.29p 619.75p 66951
13/02/2017 614.00p 624.30p 613.31p 622.50p 99751
10/02/2017 605.00p 619.92p 602.68p 614.00p 77225
09/02/2017 602.00p 603.20p 598.00p 600.00p 57989
08/02/2017 594.50p 601.00p 591.22p 601.00p 86141
07/02/2017 600.00p 601.63p 592.50p 593.00p 89877
06/02/2017 600.00p 604.00p 592.50p 597.00p 76605
03/02/2017 593.00p 597.38p 586.70p 589.00p 137218
02/02/2017 594.50p 594.50p 583.94p 591.00p 87465
01/02/2017 593.00p 593.00p 587.80p 588.50p 107062
31/01/2017 585.00p 592.00p 585.00p 588.00p 130959
30/01/2017 590.00p 598.00p 587.50p 592.00p 98165
27/01/2017 602.50p 602.50p 592.10p 595.25p 85065
26/01/2017 592.00p 602.00p 591.98p 599.50p 108383
25/01/2017 595.00p 595.00p 580.00p 591.50p 140456
24/01/2017 581.50p 591.50p 581.50p 589.50p 129855
23/01/2017 593.50p 593.63p 582.71p 589.00p 75441
20/01/2017 593.00p 595.00p 585.62p 593.50p 72959
19/01/2017 594.00p 594.00p 582.50p 588.50p 90508
18/01/2017 595.00p 595.00p 585.00p 585.00p 84979
17/01/2017 595.00p 603.53p 589.05p 594.00p 89737
16/01/2017 605.00p 609.96p 599.00p 603.75p 125164
13/01/2017 603.00p 603.18p 594.28p 597.50p 83757
12/01/2017 597.00p 597.00p 589.50p 591.50p 114107

*Close Price adjusted for both dividends and splits