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
08/02/2024 724.00p 734.00p 724.00p 733.00p 290916
07/02/2024 724.00p 730.00p 722.75p 728.00p 175268
06/02/2024 722.00p 725.00p 717.66p 725.00p 262931
05/02/2024 716.00p 724.00p 715.01p 724.00p 205767
02/02/2024 714.00p 719.00p 709.00p 717.00p 151081
01/02/2024 708.00p 712.08p 706.89p 711.00p 272920
31/01/2024 707.00p 712.00p 707.00p 711.00p 168142
30/01/2024 704.00p 709.00p 703.25p 709.00p 114264
29/01/2024 704.00p 709.00p 699.63p 704.00p 116317
26/01/2024 704.00p 706.10p 700.50p 705.00p 209772
25/01/2024 704.00p 707.20p 701.00p 707.00p 207779
24/01/2024 707.00p 708.00p 702.62p 706.00p 153524
23/01/2024 705.00p 706.00p 700.36p 703.00p 141934
22/01/2024 707.00p 708.00p 703.30p 705.00p 917634
19/01/2024 700.00p 706.00p 700.00p 704.00p 263020
18/01/2024 697.00p 706.00p 696.00p 700.00p 278544
17/01/2024 718.00p 718.00p 697.00p 700.00p 248707
16/01/2024 720.00p 722.00p 714.00p 718.00p 573175
15/01/2024 719.00p 726.00p 718.12p 724.00p 141783
12/01/2024 715.00p 723.10p 715.00p 718.00p 269225
11/01/2024 710.00p 721.00p 710.00p 715.00p 179587
10/01/2024 712.00p 715.64p 703.00p 713.00p 153204
09/01/2024 687.00p 707.00p 687.00p 707.00p 416074
08/01/2024 691.00p 698.00p 687.01p 692.00p 150619
05/01/2024 693.00p 696.00p 691.00p 692.00p 75334
04/01/2024 694.00p 699.96p 691.00p 697.00p 227349
03/01/2024 709.00p 709.00p 694.00p 695.00p 260504
02/01/2024 708.00p 712.50p 702.00p 705.00p 224838
29/12/2023 706.00p 711.00p 702.92p 708.00p 145140
28/12/2023 702.00p 707.00p 701.00p 705.00p 78822
27/12/2023 694.00p 700.00p 690.70p 700.00p 145575
22/12/2023 690.00p 693.00p 685.00p 687.00p 31738
21/12/2023 690.00p 694.30p 684.79p 689.00p 79276
20/12/2023 695.00p 695.00p 687.00p 694.00p 203975
19/12/2023 682.00p 687.30p 680.00p 685.00p 181208
18/12/2023 681.00p 690.00p 680.32p 681.00p 70363
15/12/2023 688.00p 688.00p 681.00p 685.00p 265403
14/12/2023 681.00p 697.00p 674.75p 680.00p 282326
13/12/2023 681.00p 682.00p 674.51p 682.00p 188805
12/12/2023 677.00p 683.00p 670.00p 683.00p 139182
11/12/2023 677.00p 679.00p 667.00p 677.00p 101132
08/12/2023 672.00p 681.00p 667.00p 677.00p 153155
07/12/2023 674.00p 677.00p 670.00p 673.00p 125664
06/12/2023 668.00p 681.00p 668.00p 679.00p 118993
05/12/2023 667.00p 673.00p 665.00p 673.00p 69615
04/12/2023 674.00p 675.00p 667.00p 670.00p 154331
01/12/2023 669.00p 673.48p 665.00p 671.00p 111801
30/11/2023 672.00p 674.20p 669.00p 672.00p 172410
29/11/2023 670.00p 672.00p 661.00p 672.00p 249819
28/11/2023 665.00p 673.00p 661.00p 670.00p 205263
27/11/2023 666.00p 677.27p 663.56p 666.00p 179011
24/11/2023 672.00p 675.00p 664.00p 669.00p 233537
23/11/2023 679.00p 679.00p 667.00p 673.00p 103748
22/11/2023 673.00p 677.00p 662.14p 677.00p 153730
21/11/2023 665.00p 670.00p 664.05p 669.00p 108364
20/11/2023 670.00p 676.00p 663.00p 668.00p 186625
17/11/2023 667.00p 672.00p 661.62p 668.00p 209421
16/11/2023 669.00p 669.17p 661.00p 663.00p 113234
15/11/2023 681.00p 684.28p 673.00p 675.00p 196729
14/11/2023 674.00p 686.00p 672.03p 676.00p 223838
13/11/2023 691.00p 691.00p 677.00p 677.00p 156214
10/11/2023 693.00p 694.48p 684.50p 688.00p 124800
09/11/2023 682.00p 696.00p 681.78p 696.00p 83078
08/11/2023 681.00p 682.00p 670.31p 682.00p 176378
07/11/2023 681.00p 684.00p 670.78p 684.00p 175082
06/11/2023 684.00p 690.00p 676.00p 682.00p 150849
03/11/2023 683.00p 684.00p 678.66p 683.00p 170071
02/11/2023 665.00p 676.00p 665.00p 676.00p 174836
01/11/2023 656.00p 663.00p 650.80p 663.00p 145396
31/10/2023 644.00p 648.00p 638.00p 648.00p 329706
30/10/2023 644.00p 645.28p 636.00p 645.00p 227905
27/10/2023 644.00p 647.00p 637.20p 647.00p 141796
26/10/2023 646.00p 646.00p 633.00p 642.00p 104226
25/10/2023 654.00p 655.00p 644.00p 649.00p 103101
24/10/2023 642.00p 646.00p 635.80p 646.00p 188232
23/10/2023 645.00p 648.24p 634.00p 641.00p 419299
20/10/2023 657.00p 660.40p 645.00p 646.00p 271969
19/10/2023 666.00p 666.00p 655.89p 662.00p 189418
18/10/2023 671.00p 673.30p 655.85p 663.00p 373136
17/10/2023 664.00p 670.00p 663.16p 669.00p 210799
16/10/2023 669.00p 670.00p 660.00p 668.00p 173576
13/10/2023 689.00p 692.00p 674.01p 677.00p 222767
12/10/2023 690.00p 694.00p 683.07p 692.00p 232876
11/10/2023 675.00p 683.50p 673.00p 680.00p 147387
10/10/2023 686.00p 687.00p 677.83p 687.00p 211370
09/10/2023 675.00p 684.00p 672.25p 673.00p 122135
06/10/2023 680.00p 683.00p 673.00p 674.00p 85550
05/10/2023 675.00p 683.00p 672.75p 683.00p 136818
04/10/2023 674.00p 678.00p 662.00p 670.00p 151370
03/10/2023 680.00p 687.00p 674.00p 677.00p 245318
02/10/2023 714.00p 714.00p 685.00p 691.00p 296587
29/09/2023 704.00p 712.95p 695.00p 695.00p 132133
28/09/2023 706.00p 714.00p 698.00p 704.00p 267119
27/09/2023 712.00p 717.00p 710.00p 713.00p 296081
26/09/2023 717.00p 721.40p 709.00p 711.00p 292526
25/09/2023 713.00p 720.20p 711.98p 718.00p 384000
22/09/2023 721.00p 727.00p 716.20p 720.00p 77915
21/09/2023 722.00p 725.24p 715.30p 721.00p 101533
20/09/2023 736.00p 736.00p 721.00p 730.00p 213059
19/09/2023 738.00p 739.00p 721.00p 728.00p 224336
18/09/2023 730.00p 738.60p 725.00p 725.00p 300496
15/09/2023 743.00p 743.00p 725.36p 731.00p 517330
14/09/2023 722.00p 739.00p 722.00p 739.00p 619047
13/09/2023 723.00p 728.48p 718.31p 721.00p 909698
12/09/2023 723.00p 731.00p 722.00p 729.00p 102505
11/09/2023 722.00p 732.10p 722.00p 722.00p 124561
08/09/2023 729.00p 730.00p 725.23p 726.00p 129382
07/09/2023 735.00p 739.90p 730.00p 736.00p 64101
06/09/2023 736.00p 742.28p 734.00p 739.00p 109458
05/09/2023 741.00p 749.00p 732.61p 741.00p 80420
04/09/2023 738.00p 749.00p 731.00p 741.00p 141164
01/09/2023 737.00p 746.00p 733.00p 741.00p 60719
31/08/2023 727.00p 737.00p 720.66p 735.00p 137080
30/08/2023 726.00p 726.00p 718.00p 726.00p 117837
29/08/2023 724.00p 725.00p 714.86p 723.00p 79820
25/08/2023 716.00p 719.94p 713.00p 713.00p 322674
24/08/2023 722.00p 724.00p 717.02p 720.00p 181667
23/08/2023 719.00p 723.00p 711.75p 723.00p 99086
22/08/2023 705.00p 712.00p 704.44p 711.00p 69687
21/08/2023 709.00p 709.00p 700.00p 703.00p 115337
18/08/2023 708.00p 708.00p 699.00p 703.00p 195962
17/08/2023 716.00p 723.04p 705.00p 708.00p 71895
16/08/2023 735.00p 735.00p 715.60p 716.00p 154554
15/08/2023 746.00p 748.75p 729.00p 730.00p 270369
14/08/2023 754.00p 757.99p 747.00p 748.00p 100262
11/08/2023 763.00p 764.00p 758.00p 758.00p 213413
10/08/2023 764.00p 769.00p 763.44p 767.00p 248456
09/08/2023 774.00p 774.00p 757.40p 764.00p 117701
08/08/2023 763.00p 770.00p 760.00p 764.00p 151239
07/08/2023 763.00p 768.50p 761.00p 767.00p 118849
04/08/2023 767.00p 770.24p 756.00p 762.00p 173117
03/08/2023 764.00p 764.00p 753.00p 759.00p 107736
02/08/2023 772.00p 775.30p 768.00p 770.00p 268443
01/08/2023 785.00p 789.72p 784.00p 785.00p 212494
31/07/2023 785.00p 792.00p 781.55p 786.00p 337120
28/07/2023 789.00p 793.00p 784.60p 793.00p 77613
27/07/2023 787.00p 793.00p 777.70p 787.00p 92564
26/07/2023 786.00p 786.00p 778.00p 780.00p 250536
25/07/2023 778.00p 784.00p 774.00p 782.00p 158794
24/07/2023 779.00p 785.00p 773.47p 785.00p 112905
21/07/2023 777.00p 782.00p 770.44p 779.00p 123691
20/07/2023 777.00p 777.00p 767.04p 777.00p 151126
19/07/2023 764.00p 785.00p 764.00p 782.00p 174558
18/07/2023 762.00p 762.80p 756.53p 759.00p 243973
17/07/2023 759.00p 764.00p 757.00p 757.00p 135778
14/07/2023 771.00p 776.68p 764.00p 764.00p 224003
13/07/2023 776.00p 778.00p 772.00p 776.00p 527322
12/07/2023 763.00p 771.00p 756.50p 770.00p 80969
11/07/2023 761.00p 764.00p 756.62p 762.00p 110814
10/07/2023 765.00p 770.39p 761.11p 762.00p 220964
07/07/2023 766.00p 770.00p 764.04p 767.00p 705044
06/07/2023 783.00p 783.00p 762.00p 762.00p 378004
05/07/2023 778.00p 781.13p 773.00p 780.00p 146975
04/07/2023 794.00p 794.00p 777.00p 780.00p 203568
03/07/2023 788.00p 788.00p 750.00p 785.00p 158088
30/06/2023 775.00p 783.00p 774.00p 777.00p 120976
29/06/2023 775.00p 785.59p 775.00p 780.00p 395350
28/06/2023 775.00p 792.00p 768.34p 784.00p 116205
27/06/2023 764.00p 770.68p 761.00p 764.00p 193508
26/06/2023 769.00p 775.22p 765.00p 766.00p 296313
23/06/2023 788.00p 788.00p 772.00p 773.00p 283145
22/06/2023 796.00p 801.00p 791.34p 793.00p 304897
21/06/2023 793.00p 802.00p 781.00p 796.00p 59581
20/06/2023 780.00p 786.00p 780.00p 785.00p 96334
19/06/2023 790.00p 790.00p 783.00p 785.00p 255723
16/06/2023 785.00p 792.00p 785.00p 790.00p 251368
15/06/2023 786.00p 786.10p 779.00p 785.00p 673149
14/06/2023 785.00p 788.00p 784.00p 786.00p 335383
13/06/2023 772.00p 784.00p 770.00p 782.00p 146105
12/06/2023 759.00p 770.00p 758.00p 766.00p 238746
09/06/2023 751.00p 759.00p 751.00p 756.00p 138806
08/06/2023 750.00p 757.00p 744.00p 750.00p 167956
07/06/2023 770.00p 770.00p 754.00p 756.00p 73146
06/06/2023 758.00p 773.00p 758.00p 773.00p 114315
05/06/2023 758.00p 768.00p 743.00p 756.00p 135276
02/06/2023 750.00p 754.00p 740.00p 752.00p 254984
01/06/2023 722.00p 742.00p 722.00p 740.00p 183871
31/05/2023 728.00p 733.92p 721.77p 726.00p 250046
30/05/2023 746.00p 746.00p 730.00p 731.00p 205689
26/05/2023 744.00p 746.70p 731.35p 740.00p 107336
25/05/2023 741.00p 748.92p 736.00p 747.00p 211115
24/05/2023 749.00p 753.00p 741.00p 747.00p 99517
23/05/2023 761.00p 762.23p 751.00p 757.00p 169369
22/05/2023 770.00p 772.40p 761.00p 761.00p 216428
19/05/2023 765.00p 769.00p 761.00p 764.00p 158230
18/05/2023 769.00p 769.00p 763.00p 763.00p 104659
17/05/2023 762.00p 764.50p 759.00p 759.00p 98317
16/05/2023 763.00p 767.00p 760.33p 762.00p 198436
15/05/2023 764.00p 766.00p 756.00p 760.00p 114526
12/05/2023 761.00p 764.00p 756.00p 757.00p 99168
11/05/2023 755.00p 760.00p 754.10p 758.00p 143423
10/05/2023 757.00p 760.00p 751.06p 753.00p 179433
09/05/2023 756.00p 760.48p 753.38p 759.00p 318345
05/05/2023 750.00p 753.00p 745.07p 750.00p 86054
04/05/2023 744.00p 749.00p 743.00p 745.00p 122185
03/05/2023 747.00p 753.00p 742.53p 746.00p 86179
02/05/2023 746.00p 748.00p 739.32p 743.00p 175459
28/04/2023 745.00p 750.80p 739.19p 744.00p 184460
27/04/2023 751.00p 754.00p 746.00p 751.00p 77625
26/04/2023 748.00p 749.00p 740.00p 747.00p 314052

*Close Price adjusted for both dividends and splits