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
28/05/2024 256.00p 258.00p 255.00p 257.00p 145727
24/05/2024 256.00p 256.00p 254.15p 256.00p 66833
23/05/2024 257.00p 257.00p 254.00p 256.00p 97771
22/05/2024 254.00p 256.00p 253.36p 254.00p 48303
21/05/2024 256.00p 257.00p 255.36p 257.00p 142219
20/05/2024 257.00p 258.00p 254.00p 256.00p 333115
17/05/2024 255.00p 259.00p 255.00p 255.00p 89185
16/05/2024 263.00p 263.00p 256.00p 256.00p 196289
15/05/2024 255.00p 259.50p 255.00p 256.00p 289636
14/05/2024 259.00p 259.00p 256.00p 256.00p 831833
13/05/2024 262.00p 262.00p 258.00p 258.00p 270311
10/05/2024 261.00p 261.00p 257.28p 260.00p 156297
09/05/2024 258.00p 259.10p 255.00p 258.00p 87002
08/05/2024 257.00p 259.70p 256.00p 258.00p 30681
07/05/2024 262.00p 262.00p 258.65p 260.00p 69495
03/05/2024 258.00p 258.00p 253.00p 258.00p 54307
02/05/2024 253.00p 258.00p 253.00p 257.00p 137468
01/05/2024 254.00p 255.00p 252.00p 253.50p 88950
30/04/2024 258.00p 258.00p 252.00p 252.00p 62493
29/04/2024 252.00p 254.00p 250.96p 253.00p 168688
26/04/2024 250.00p 251.00p 249.00p 251.00p 149621
25/04/2024 252.00p 252.00p 247.00p 247.00p 41579
24/04/2024 256.00p 256.00p 253.29p 254.00p 56807
23/04/2024 255.00p 255.00p 252.78p 253.00p 127669
22/04/2024 254.00p 254.00p 251.00p 254.00p 54013
19/04/2024 251.00p 253.25p 248.00p 251.00p 314451
18/04/2024 262.00p 262.00p 253.59p 256.00p 130819
17/04/2024 260.00p 260.00p 252.90p 254.00p 153491
16/04/2024 255.00p 261.00p 254.00p 257.00p 124185
15/04/2024 263.00p 263.00p 259.00p 263.00p 91434
12/04/2024 258.00p 260.00p 256.00p 260.00p 74554
11/04/2024 257.00p 258.00p 254.88p 256.00p 122703
10/04/2024 257.00p 257.00p 254.00p 255.00p 2470237
09/04/2024 254.00p 257.00p 254.00p 257.00p 84866
08/04/2024 255.00p 257.00p 253.00p 254.00p 122215
05/04/2024 258.00p 258.00p 252.00p 252.00p 171852
04/04/2024 251.00p 257.00p 249.00p 257.00p 89230
03/04/2024 253.00p 255.00p 249.00p 254.00p 103785
02/04/2024 260.00p 261.00p 250.00p 252.00p 95139
28/03/2024 257.00p 260.20p 256.00p 257.00p 135604
27/03/2024 259.00p 260.93p 257.96p 258.00p 139706
26/03/2024 258.00p 261.00p 255.90p 258.00p 342027
25/03/2024 259.00p 259.00p 256.00p 256.00p 184804
22/03/2024 262.00p 262.00p 257.78p 258.00p 139771
21/03/2024 255.00p 259.00p 250.75p 257.00p 229689
20/03/2024 253.00p 253.00p 252.00p 252.00p 57878
19/03/2024 253.00p 253.44p 251.00p 252.00p 90807
18/03/2024 248.00p 252.00p 248.00p 252.00p 203179
15/03/2024 248.00p 248.32p 245.96p 248.00p 65161
14/03/2024 248.00p 249.00p 246.00p 246.00p 184834
13/03/2024 253.00p 253.00p 246.00p 246.00p 206022
12/03/2024 251.00p 254.39p 251.00p 251.50p 194906
11/03/2024 249.00p 254.00p 249.00p 252.00p 178727
08/03/2024 259.00p 259.00p 256.00p 256.00p 214845
07/03/2024 256.00p 257.00p 254.65p 256.00p 86992
06/03/2024 255.00p 257.00p 253.32p 256.00p 120355
05/03/2024 254.00p 255.00p 251.41p 253.00p 262223
04/03/2024 255.00p 255.00p 252.00p 254.00p 283966
01/03/2024 253.00p 255.00p 250.40p 255.00p 40565
29/02/2024 245.00p 252.60p 245.00p 249.00p 74082
28/02/2024 253.00p 253.00p 247.00p 249.00p 263364
27/02/2024 252.00p 252.90p 249.00p 252.00p 84313
26/02/2024 250.00p 252.16p 248.00p 251.00p 89473
23/02/2024 252.00p 252.00p 249.14p 252.00p 116687
22/02/2024 249.00p 251.00p 248.00p 248.00p 82197
21/02/2024 246.00p 248.72p 245.00p 246.00p 83835
20/02/2024 250.00p 250.00p 245.00p 246.50p 52614
19/02/2024 246.00p 250.00p 244.78p 248.00p 56247
16/02/2024 244.00p 249.64p 244.00p 245.00p 78166
15/02/2024 248.00p 248.00p 245.00p 245.00p 129552
14/02/2024 244.00p 247.00p 244.00p 244.00p 95340
13/02/2024 249.00p 250.00p 245.00p 247.00p 208445
12/02/2024 248.00p 248.00p 242.00p 244.00p 65256
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

*Close Price adjusted for both dividends and splits