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
11/02/2019 719.00p 720.71p 713.65p 719.00p 169925
08/02/2019 715.00p 718.00p 708.00p 711.00p 109032
07/02/2019 723.00p 729.00p 721.00p 723.00p 144194
06/02/2019 718.00p 729.00p 718.00p 725.00p 86191
05/02/2019 719.00p 725.00p 717.00p 724.00p 149657
04/02/2019 725.00p 725.00p 718.00p 718.00p 102861
01/02/2019 723.00p 724.50p 718.00p 720.00p 278525
31/01/2019 737.00p 737.00p 720.00p 720.00p 213328
30/01/2019 720.00p 730.00p 720.00p 730.00p 147062
29/01/2019 724.00p 733.00p 719.15p 727.00p 149366
28/01/2019 734.00p 734.00p 723.00p 723.00p 85372
25/01/2019 736.00p 736.00p 732.00p 733.00p 70834
24/01/2019 736.00p 736.00p 726.40p 731.00p 85580
23/01/2019 724.00p 730.22p 720.00p 723.00p 120013
22/01/2019 735.00p 738.70p 726.00p 730.00p 82941
21/01/2019 741.00p 741.00p 734.99p 737.00p 100916
18/01/2019 729.00p 741.00p 729.00p 741.00p 124104
17/01/2019 714.00p 728.00p 714.00p 728.00p 116929
16/01/2019 730.00p 730.00p 720.00p 724.00p 114325
15/01/2019 720.00p 732.00p 720.00p 732.00p 105005
14/01/2019 715.00p 722.00p 708.98p 722.00p 104769
11/01/2019 706.00p 721.00p 706.00p 718.00p 258279
10/01/2019 715.00p 720.00p 704.34p 720.00p 134714
09/01/2019 704.00p 717.00p 704.00p 717.00p 138641
08/01/2019 699.00p 700.66p 690.71p 694.00p 192820
07/01/2019 694.00p 700.80p 689.00p 694.00p 60418
04/01/2019 685.00p 692.00p 677.60p 692.00p 75496
03/01/2019 681.00p 689.00p 676.28p 681.00p 60269
02/01/2019 672.00p 683.00p 660.00p 680.00p 80680
31/12/2018 681.00p 681.00p 669.12p 676.00p 34525
28/12/2018 660.00p 679.00p 660.00p 677.00p 108412
27/12/2018 678.00p 680.00p 661.00p 663.00p 88872
24/12/2018 686.00p 686.00p 665.00p 665.00p 86428
21/12/2018 682.00p 688.00p 673.00p 688.00p 433219
20/12/2018 705.00p 705.00p 680.00p 685.00p 440283
19/12/2018 717.00p 723.00p 715.19p 720.00p 246216
18/12/2018 731.00p 731.00p 719.00p 724.00p 188861
17/12/2018 748.00p 753.82p 731.02p 733.00p 117088
14/12/2018 761.00p 761.00p 746.00p 747.00p 54722
13/12/2018 773.00p 773.00p 760.00p 760.00p 109669
12/12/2018 766.00p 776.60p 766.00p 773.00p 101939
11/12/2018 753.00p 767.00p 752.00p 757.00p 326223
10/12/2018 764.00p 770.66p 755.00p 756.00p 97676
07/12/2018 770.00p 777.41p 764.00p 764.00p 59453
06/12/2018 781.00p 783.93p 760.00p 760.00p 145524
05/12/2018 784.00p 797.53p 784.00p 796.00p 68340
04/12/2018 810.00p 810.00p 794.00p 794.00p 137673
03/12/2018 801.00p 815.00p 801.00p 815.00p 69754
30/11/2018 775.00p 799.00p 775.00p 799.00p 69863
29/11/2018 788.00p 790.00p 781.54p 790.00p 115565
28/11/2018 781.00p 783.68p 776.00p 779.00p 36626
27/11/2018 763.00p 778.70p 763.00p 770.00p 88821
26/11/2018 768.00p 772.00p 765.24p 772.00p 84673
23/11/2018 759.00p 767.00p 752.00p 763.00p 95230
22/11/2018 769.00p 769.00p 745.00p 753.00p 139734
21/11/2018 751.00p 768.00p 750.42p 768.00p 89273
20/11/2018 758.00p 762.90p 746.00p 750.00p 72972
19/11/2018 759.00p 772.00p 759.00p 768.00p 47515
16/11/2018 774.00p 774.00p 752.49p 760.00p 104743
15/11/2018 770.00p 783.00p 763.00p 776.00p 158778
14/11/2018 783.00p 783.00p 760.00p 760.00p 412196
13/11/2018 785.00p 785.00p 774.00p 778.00p 169091
12/11/2018 786.00p 798.00p 781.00p 782.00p 94844
09/11/2018 791.00p 795.00p 784.36p 787.00p 102527
08/11/2018 795.00p 805.00p 790.63p 805.00p 88315
07/11/2018 789.00p 789.00p 785.00p 789.00p 96494
06/11/2018 775.00p 789.00p 775.00p 783.00p 104751
05/11/2018 786.00p 787.00p 778.00p 787.00p 68894
02/11/2018 779.00p 793.43p 779.00p 785.00p 134413
01/11/2018 773.00p 775.73p 767.95p 773.00p 130987
31/10/2018 770.00p 779.00p 766.24p 779.00p 238546
30/10/2018 758.00p 759.77p 748.52p 752.00p 109931
29/10/2018 758.00p 758.00p 746.00p 747.00p 128985
26/10/2018 765.00p 769.70p 743.91p 746.00p 247647
25/10/2018 780.00p 782.00p 768.00p 782.00p 200547
24/10/2018 783.00p 795.00p 780.00p 790.00p 158997
23/10/2018 791.00p 795.00p 775.00p 795.00p 254943
22/10/2018 801.00p 806.10p 801.00p 806.00p 158404
19/10/2018 802.00p 806.00p 795.00p 806.00p 95139
18/10/2018 805.00p 806.00p 801.00p 804.00p 108655
17/10/2018 805.00p 813.00p 799.20p 807.00p 98516
16/10/2018 799.00p 801.00p 785.00p 801.00p 86499
15/10/2018 790.00p 800.00p 789.00p 789.00p 119107
12/10/2018 800.00p 806.00p 789.00p 805.00p 202083
11/10/2018 807.00p 807.00p 780.35p 786.00p 417790
10/10/2018 832.00p 832.00p 822.00p 823.00p 173298
09/10/2018 840.00p 841.00p 827.00p 832.00p 203617
08/10/2018 846.00p 848.58p 838.20p 840.00p 106344
05/10/2018 852.00p 852.04p 845.00p 845.00p 94072
04/10/2018 859.00p 859.88p 849.00p 850.00p 120100
03/10/2018 859.00p 860.28p 855.00p 859.00p 139799
02/10/2018 866.00p 866.00p 862.00p 865.00p 77199
01/10/2018 861.00p 866.00p 860.30p 866.00p 129978
28/09/2018 855.00p 861.00p 853.18p 861.00p 85217
27/09/2018 859.00p 860.00p 847.76p 852.00p 131779
26/09/2018 859.00p 859.00p 854.00p 855.00p 32849
25/09/2018 853.00p 858.00p 848.01p 853.00p 103170
24/09/2018 851.00p 855.67p 845.00p 852.00p 93504
21/09/2018 844.00p 855.00p 840.00p 854.00p 169454
20/09/2018 846.00p 846.00p 839.23p 841.00p 94648
19/09/2018 843.00p 846.54p 842.59p 846.00p 139551
18/09/2018 842.00p 846.00p 838.00p 846.00p 134275
17/09/2018 831.00p 843.00p 831.00p 841.00p 67085
14/09/2018 833.00p 840.00p 832.00p 840.00p 75166
13/09/2018 839.00p 839.00p 825.00p 834.00p 108847
12/09/2018 834.00p 839.00p 830.00p 839.00p 79361
11/09/2018 840.00p 840.00p 830.00p 835.00p 113002
10/09/2018 842.00p 842.00p 832.20p 835.00p 79809
07/09/2018 836.00p 855.00p 830.00p 855.00p 102426
06/09/2018 845.00p 849.95p 838.00p 840.00p 75664
05/09/2018 852.00p 861.00p 844.00p 844.00p 134790
04/09/2018 858.00p 862.00p 854.00p 862.00p 75377
03/09/2018 855.00p 858.00p 848.00p 858.00p 57092
31/08/2018 843.00p 855.00p 841.00p 855.00p 69352
30/08/2018 845.00p 849.95p 835.00p 843.00p 134862
29/08/2018 850.00p 853.00p 843.00p 853.00p 78945
28/08/2018 834.00p 849.00p 826.00p 849.00p 112340
24/08/2018 825.00p 834.00p 825.00p 828.00p 58364
23/08/2018 833.00p 833.00p 825.00p 825.00p 112838
22/08/2018 833.00p 841.00p 828.00p 833.00p 100501
21/08/2018 841.00p 841.00p 832.00p 836.00p 52958
20/08/2018 839.00p 842.00p 826.00p 826.00p 122086
17/08/2018 843.00p 844.00p 831.44p 839.00p 142355
16/08/2018 840.00p 842.00p 833.00p 842.00p 108429
15/08/2018 846.00p 848.00p 836.00p 836.00p 110070
14/08/2018 844.00p 848.64p 842.70p 843.00p 78156
13/08/2018 839.00p 848.80p 837.00p 842.00p 96503
10/08/2018 847.00p 849.93p 839.36p 844.00p 116419
09/08/2018 851.00p 855.13p 842.00p 842.00p 67516
08/08/2018 850.00p 850.00p 843.04p 849.00p 82741
07/08/2018 852.00p 852.00p 841.00p 847.00p 92936
06/08/2018 846.00p 847.00p 839.00p 839.00p 57490
03/08/2018 845.00p 847.00p 841.00p 841.00p 70102
02/08/2018 849.00p 849.76p 840.00p 842.00p 65878
01/08/2018 852.00p 853.00p 844.00p 849.00p 107745
31/07/2018 855.00p 859.20p 847.00p 851.00p 120226
30/07/2018 867.00p 867.00p 855.68p 856.00p 125331
27/07/2018 858.00p 869.00p 858.00p 869.00p 97306
26/07/2018 858.00p 864.00p 851.04p 864.00p 73868
25/07/2018 857.00p 857.50p 850.00p 855.00p 95577
24/07/2018 848.00p 855.00p 844.24p 854.00p 108197
23/07/2018 846.00p 853.90p 840.00p 847.00p 128333
20/07/2018 841.00p 855.00p 841.00p 855.00p 111913
19/07/2018 841.00p 851.00p 841.00p 851.00p 66843
18/07/2018 840.00p 852.00p 840.00p 845.00p 92582
17/07/2018 840.00p 847.00p 829.72p 838.00p 93563
16/07/2018 842.00p 843.00p 833.00p 842.00p 61211
13/07/2018 836.00p 840.00p 828.00p 837.00p 44483
12/07/2018 820.00p 835.00p 820.00p 826.00p 74645
11/07/2018 833.00p 833.00p 817.66p 821.00p 77859
10/07/2018 830.00p 834.00p 820.30p 831.00p 51196
09/07/2018 827.00p 830.00p 817.12p 827.00p 135510
06/07/2018 819.00p 822.48p 812.89p 817.00p 129468
05/07/2018 819.00p 825.21p 812.00p 814.00p 73966
04/07/2018 825.00p 826.80p 819.00p 824.00p 73277
03/07/2018 845.00p 845.00p 825.00p 825.00p 102792
02/07/2018 833.00p 840.65p 827.00p 827.00p 114831
29/06/2018 850.00p 853.00p 836.00p 847.00p 96905
28/06/2018 848.00p 848.00p 838.00p 839.00p 56343
27/06/2018 844.00p 850.00p 836.50p 848.00p 287031
26/06/2018 842.00p 846.00p 835.00p 846.00p 166577
25/06/2018 856.00p 856.00p 840.00p 840.00p 74859
22/06/2018 846.00p 860.40p 846.00p 853.00p 70192
21/06/2018 852.00p 858.56p 846.00p 846.00p 107118
20/06/2018 856.00p 860.68p 847.00p 852.00p 65795
19/06/2018 848.00p 850.43p 841.00p 848.00p 243953
18/06/2018 860.00p 865.64p 850.40p 855.00p 72995
15/06/2018 862.00p 868.00p 858.00p 858.00p 147818
14/06/2018 865.00p 865.01p 857.00p 865.00p 317194
13/06/2018 860.00p 864.00p 855.05p 864.00p 67985
12/06/2018 853.00p 859.00p 853.00p 855.00p 130278
11/06/2018 858.00p 858.00p 848.00p 848.00p 81570
08/06/2018 858.00p 858.00p 847.00p 853.00p 76714
07/06/2018 847.00p 858.00p 847.00p 857.00p 75101
06/06/2018 856.00p 857.00p 845.80p 852.00p 79487
05/06/2018 858.00p 858.00p 850.00p 853.00p 57887
04/06/2018 856.00p 857.00p 848.00p 855.00p 78837
01/06/2018 849.00p 851.00p 839.30p 844.00p 105960
31/05/2018 852.00p 852.00p 838.00p 844.00p 94644
30/05/2018 854.00p 854.00p 841.11p 851.00p 84528
29/05/2018 856.00p 856.00p 835.15p 850.00p 102105
25/05/2018 855.00p 857.00p 849.75p 855.00p 92656
24/05/2018 856.00p 858.00p 849.00p 853.00p 112245
23/05/2018 846.00p 856.00p 846.00p 852.00p 173015
22/05/2018 844.00p 851.00p 840.00p 851.00p 160619
21/05/2018 840.00p 845.00p 836.00p 845.00p 94334
18/05/2018 835.00p 840.00p 835.00p 840.00p 100104
17/05/2018 830.00p 839.00p 830.00p 836.00p 87426
16/05/2018 827.00p 837.00p 827.00p 837.00p 119729
15/05/2018 830.00p 834.00p 825.00p 832.00p 221067
14/05/2018 829.00p 836.00p 827.45p 830.00p 154536
11/05/2018 830.00p 837.00p 823.00p 826.00p 225139
10/05/2018 824.00p 833.00p 813.00p 831.00p 95595
09/05/2018 825.00p 830.00p 808.73p 823.00p 172967
08/05/2018 818.00p 827.00p 810.00p 825.00p 188552
04/05/2018 811.00p 815.00p 807.12p 815.00p 142018
03/05/2018 813.00p 820.00p 808.00p 814.00p 80829
02/05/2018 814.00p 821.00p 810.00p 821.00p 101895
01/05/2018 814.00p 814.45p 808.00p 810.00p 108414
30/04/2018 815.00p 815.00p 800.27p 813.00p 108556

*Close Price adjusted for both dividends and splits