Schroder Japan Trust (SJG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Japan Trust

Date Open High Low Close* Volume
09/02/2024 248.00p 248.00p 243.00p 244.00p 102723
08/02/2024 247.00p 247.00p 242.00p 243.00p 260345
07/02/2024 245.00p 245.00p 243.00p 245.00p 52720
06/02/2024 244.00p 244.16p 241.00p 241.00p 77944
05/02/2024 243.00p 246.00p 240.00p 241.00p 144871
02/02/2024 243.00p 246.00p 239.00p 245.00p 44232
01/02/2024 241.00p 244.00p 241.00p 243.00p 168927
31/01/2024 242.00p 242.00p 239.32p 242.00p 77144
30/01/2024 240.00p 241.00p 239.00p 241.00p 69410
29/01/2024 240.00p 242.00p 237.00p 237.00p 302571
26/01/2024 240.00p 240.00p 238.09p 240.00p 67173
25/01/2024 240.00p 241.00p 239.68p 240.00p 55400
24/01/2024 240.00p 241.00p 238.10p 241.00p 62051
23/01/2024 236.00p 241.00p 236.00p 241.00p 183952
22/01/2024 238.00p 241.00p 237.96p 241.00p 794840
19/01/2024 234.00p 238.00p 234.00p 235.00p 201405
18/01/2024 233.00p 237.00p 233.00p 235.00p 327733
17/01/2024 235.00p 238.50p 235.00p 236.00p 65056
16/01/2024 241.00p 241.00p 237.00p 239.00p 1914457
15/01/2024 241.00p 243.00p 239.01p 241.00p 141859
12/01/2024 239.00p 239.25p 237.32p 238.00p 1229370
11/01/2024 236.00p 239.00p 235.01p 239.00p 78317
10/01/2024 236.00p 236.00p 232.76p 235.00p 276582
09/01/2024 232.00p 234.85p 231.50p 234.00p 867758
08/01/2024 231.00p 232.00p 227.65p 231.00p 100856
05/01/2024 231.00p 231.00p 227.00p 227.00p 87115
04/01/2024 230.00p 231.00p 227.75p 231.00p 42399
03/01/2024 230.00p 233.00p 229.00p 231.00p 102151
02/01/2024 231.00p 233.00p 229.88p 231.00p 68721
29/12/2023 231.00p 232.34p 230.78p 232.00p 83165
28/12/2023 229.00p 232.00p 229.00p 231.00p 79225
27/12/2023 229.00p 231.00p 227.05p 229.00p 54327
22/12/2023 226.00p 229.56p 226.00p 228.00p 99637
21/12/2023 227.00p 230.60p 227.00p 227.00p 104796
20/12/2023 230.00p 230.84p 227.00p 227.00p 80493
19/12/2023 229.00p 231.00p 225.00p 225.00p 98943
18/12/2023 233.00p 233.00p 226.99p 227.00p 63463
15/12/2023 229.00p 229.32p 227.20p 228.00p 188107
14/12/2023 227.00p 231.00p 227.00p 229.00p 333947
13/12/2023 231.00p 233.00p 229.00p 229.00p 161629
12/12/2023 235.00p 235.00p 230.00p 230.00p 296958
11/12/2023 232.00p 234.00p 230.54p 233.00p 68420
08/12/2023 227.00p 233.20p 227.00p 231.00p 83347
07/12/2023 233.00p 234.00p 230.00p 234.00p 160578
06/12/2023 230.00p 232.00p 227.00p 231.00p 210206
05/12/2023 228.00p 228.00p 222.00p 227.00p 107256
04/12/2023 228.00p 228.00p 224.00p 227.00p 124986
01/12/2023 228.00p 228.00p 224.63p 227.50p 134497
30/11/2023 227.00p 228.00p 224.63p 227.00p 228461
29/11/2023 224.00p 228.00p 224.00p 225.00p 55468
28/11/2023 226.00p 226.87p 225.00p 225.00p 36730
27/11/2023 233.00p 233.00p 226.00p 227.00p 108923
24/11/2023 227.00p 234.00p 227.00p 228.00p 75530
23/11/2023 231.00p 231.00p 227.94p 228.50p 34037
22/11/2023 234.00p 234.00p 227.00p 230.00p 48097
21/11/2023 231.00p 234.00p 227.00p 229.00p 59683
20/11/2023 233.00p 233.00p 228.92p 229.00p 117457
17/11/2023 227.00p 232.97p 227.00p 231.00p 57009
16/11/2023 232.00p 232.00p 226.56p 228.00p 130331
15/11/2023 225.00p 232.00p 225.00p 230.00p 233617
14/11/2023 230.00p 230.00p 227.00p 228.00p 63816
13/11/2023 228.00p 229.00p 226.78p 228.00p 47957
10/11/2023 229.00p 229.00p 225.85p 227.00p 27519
09/11/2023 227.00p 227.96p 226.75p 227.50p 60125
08/11/2023 227.00p 229.00p 225.00p 226.00p 24698
07/11/2023 230.00p 230.38p 228.00p 229.00p 28472
06/11/2023 232.00p 234.00p 230.00p 230.00p 108061
03/11/2023 231.00p 232.00p 228.50p 231.00p 243924
02/11/2023 225.00p 230.40p 225.00p 230.00p 502483
01/11/2023 230.00p 231.00p 228.50p 230.00p 175043
31/10/2023 225.00p 228.40p 225.00p 226.00p 226561
30/10/2023 224.00p 229.00p 224.00p 225.00p 124682
27/10/2023 225.00p 227.00p 223.00p 224.00p 31229
26/10/2023 224.00p 226.00p 222.00p 225.00p 2056005
25/10/2023 228.00p 228.00p 223.80p 226.00p 20951
24/10/2023 223.00p 225.20p 222.08p 223.50p 19021
23/10/2023 227.00p 227.50p 222.08p 223.00p 52568
20/10/2023 227.00p 227.16p 224.00p 226.50p 82580
19/10/2023 223.00p 227.16p 221.31p 226.00p 58020
18/10/2023 227.00p 228.58p 223.50p 228.00p 152334
17/10/2023 225.00p 227.00p 223.90p 226.50p 58423
16/10/2023 231.00p 231.00p 222.55p 224.00p 79162
13/10/2023 228.00p 231.25p 227.48p 230.00p 62318
12/10/2023 229.00p 233.00p 228.00p 231.50p 163743
11/10/2023 231.00p 232.40p 229.00p 229.00p 101882
10/10/2023 230.00p 236.70p 230.00p 230.00p 73511
09/10/2023 231.00p 231.80p 229.00p 229.00p 74158
06/10/2023 230.00p 233.60p 229.53p 231.00p 18920
05/10/2023 232.00p 232.00p 228.90p 231.00p 56065
04/10/2023 230.00p 230.00p 224.75p 228.00p 181369
03/10/2023 235.00p 236.00p 230.00p 232.00p 135296
02/10/2023 238.00p 243.00p 233.00p 233.00p 75571
29/09/2023 241.00p 241.00p 237.04p 237.50p 37932
28/09/2023 241.00p 242.10p 236.91p 237.00p 121914
27/09/2023 241.00p 244.00p 240.00p 243.00p 61186
26/09/2023 242.00p 242.00p 239.00p 241.00p 54283
25/09/2023 242.00p 243.80p 240.00p 242.00p 27293
22/09/2023 243.00p 245.00p 240.10p 241.00p 210388
21/09/2023 246.00p 246.00p 240.86p 242.00p 96849
20/09/2023 245.00p 246.00p 242.64p 246.00p 149517
19/09/2023 242.00p 244.00p 240.78p 244.00p 32387
18/09/2023 242.00p 243.00p 240.00p 241.00p 85578
15/09/2023 240.00p 242.00p 238.00p 241.00p 115406
14/09/2023 240.00p 240.00p 236.88p 238.00p 203251
13/09/2023 239.00p 239.00p 235.47p 237.00p 32570
12/09/2023 237.00p 238.00p 234.10p 238.00p 157319
11/09/2023 232.00p 237.00p 232.00p 235.00p 204322
08/09/2023 234.00p 236.98p 234.00p 236.50p 27380
07/09/2023 237.00p 239.00p 233.30p 238.00p 63501
06/09/2023 240.00p 240.00p 234.00p 234.00p 137898
05/09/2023 238.00p 238.00p 234.00p 235.00p 54174
04/09/2023 236.00p 237.00p 233.00p 237.00p 100736
01/09/2023 230.00p 234.51p 230.00p 232.00p 81186
31/08/2023 228.00p 229.50p 228.00p 229.00p 46872
30/08/2023 228.00p 228.00p 224.50p 228.00p 28390
29/08/2023 228.00p 228.00p 225.00p 226.00p 249582
25/08/2023 224.00p 225.00p 222.53p 223.00p 15212
24/08/2023 228.00p 230.00p 223.00p 223.00p 39669
23/08/2023 224.00p 226.00p 221.96p 226.00p 186469
22/08/2023 224.00p 224.00p 218.90p 222.50p 69326
21/08/2023 223.00p 223.00p 218.00p 219.00p 31265
18/08/2023 220.00p 220.61p 218.00p 218.00p 59113
17/08/2023 223.00p 224.00p 222.00p 223.00p 88297
16/08/2023 227.00p 224.01p 222.00p 223.00p 15631
15/08/2023 227.00p 230.00p 224.00p 224.00p 36101
14/08/2023 229.00p 229.00p 225.81p 227.00p 64488
11/08/2023 228.00p 229.38p 227.00p 227.50p 43725
10/08/2023 230.00p 231.00p 227.00p 229.00p 50563
09/08/2023 225.00p 227.00p 225.00p 225.00p 216811
08/08/2023 232.00p 232.00p 225.00p 225.00p 133903
07/08/2023 232.00p 232.00p 225.00p 229.00p 214683
04/08/2023 226.00p 228.96p 226.00p 228.00p 18855
03/08/2023 227.00p 229.00p 226.00p 226.50p 23273
02/08/2023 231.00p 233.00p 228.59p 231.00p 52592
01/08/2023 234.00p 235.00p 231.36p 234.00p 41602
31/07/2023 230.00p 234.00p 228.36p 234.00p 166953
28/07/2023 226.00p 230.00p 226.00p 230.00p 101059
27/07/2023 220.00p 227.00p 220.00p 224.00p 278809
26/07/2023 224.00p 224.00p 219.60p 222.00p 115658
25/07/2023 221.00p 223.16p 220.00p 222.00p 47708
24/07/2023 222.00p 224.00p 220.00p 220.00p 60813
21/07/2023 222.00p 223.00p 220.00p 223.00p 53408
20/07/2023 222.00p 223.00p 221.00p 223.00p 92774
19/07/2023 221.00p 224.00p 219.00p 222.00p 207741
18/07/2023 220.00p 221.00p 219.00p 220.00p 182410
17/07/2023 220.00p 220.00p 217.00p 217.00p 119823
14/07/2023 218.00p 220.22p 217.00p 217.00p 38012
13/07/2023 222.00p 222.00p 220.00p 220.00p 211136
12/07/2023 219.00p 220.50p 218.21p 219.00p 156668
11/07/2023 222.00p 222.00p 218.00p 218.00p 127237
10/07/2023 221.00p 221.69p 219.00p 219.00p 27747
07/07/2023 222.00p 225.29p 219.00p 219.00p 39302
06/07/2023 221.00p 224.00p 220.00p 220.00p 65556
05/07/2023 226.00p 226.00p 224.00p 224.00p 127301
04/07/2023 228.00p 228.00p 223.00p 223.00p 33731
03/07/2023 221.00p 227.00p 221.00p 226.00p 86619
30/06/2023 224.00p 226.50p 222.72p 224.00p 94810
29/06/2023 228.00p 228.00p 224.00p 224.00p 87734
28/06/2023 221.00p 226.00p 220.80p 225.00p 167110
27/06/2023 219.00p 221.00p 218.00p 221.00p 102796
26/06/2023 225.00p 225.00p 218.20p 220.00p 152703
23/06/2023 225.00p 228.00p 220.00p 222.00p 202560
22/06/2023 230.00p 230.00p 224.00p 225.00p 31523
21/06/2023 233.00p 233.00p 225.00p 225.00p 92024
20/06/2023 232.00p 232.00p 225.63p 227.00p 58877
19/06/2023 229.00p 232.00p 228.54p 229.50p 171577
16/06/2023 233.00p 234.00p 230.00p 230.00p 219265
15/06/2023 232.00p 236.00p 231.00p 233.00p 190882
14/06/2023 235.00p 236.00p 232.00p 232.00p 485237
13/06/2023 234.00p 235.00p 231.42p 235.00p 218776
12/06/2023 231.00p 231.00p 226.00p 230.00p 186598
09/06/2023 227.00p 228.88p 224.50p 228.00p 379666
08/06/2023 226.00p 226.00p 221.67p 225.00p 87560
07/06/2023 230.00p 230.00p 224.00p 224.00p 129326
06/06/2023 226.00p 230.58p 225.60p 228.00p 197294
05/06/2023 225.00p 228.00p 222.00p 226.00p 154260
02/06/2023 222.00p 225.00p 219.00p 225.00p 161543
01/06/2023 221.00p 222.00p 217.73p 220.00p 473631
31/05/2023 221.00p 221.50p 218.00p 219.00p 151748
30/05/2023 223.00p 224.00p 219.00p 221.00p 244453
26/05/2023 221.00p 223.00p 218.04p 223.00p 141168
25/05/2023 222.00p 223.00p 219.00p 223.00p 193357
24/05/2023 223.00p 223.00p 218.00p 220.00p 86630
23/05/2023 221.00p 221.00p 219.00p 220.50p 128745
22/05/2023 220.00p 222.00p 219.00p 222.00p 120196
19/05/2023 219.00p 220.00p 218.00p 219.00p 235939
18/05/2023 219.00p 220.49p 218.00p 219.00p 120415
17/05/2023 217.00p 217.64p 214.80p 217.00p 57138
16/05/2023 214.00p 217.00p 213.77p 215.00p 44085
15/05/2023 215.00p 216.00p 213.00p 213.00p 43263
12/05/2023 212.00p 216.00p 212.00p 216.00p 204662
11/05/2023 213.00p 214.00p 210.25p 213.00p 58491
10/05/2023 210.00p 212.47p 208.38p 210.00p 122139
09/05/2023 212.00p 212.00p 208.00p 211.00p 148109
05/05/2023 207.00p 208.50p 207.00p 208.00p 39055
04/05/2023 207.00p 208.24p 205.00p 207.00p 103099
03/05/2023 208.00p 209.00p 206.03p 207.00p 92560
02/05/2023 209.00p 209.00p 204.82p 205.00p 57751
28/04/2023 207.00p 207.89p 204.47p 205.00p 57316
27/04/2023 208.00p 208.00p 205.00p 206.00p 41573

*Close Price adjusted for both dividends and splits