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
24/12/2024 702.00p 712.00p 701.09p 702.00p 30080
23/12/2024 707.00p 715.00p 703.00p 703.00p 67337
20/12/2024 709.00p 709.00p 699.44p 709.00p 281534
19/12/2024 719.00p 719.00p 702.00p 710.00p 353728
18/12/2024 726.00p 726.00p 719.00p 719.00p 188808
17/12/2024 722.00p 728.00p 720.00p 724.00p 387497
16/12/2024 726.00p 729.00p 723.00p 726.00p 295888
13/12/2024 726.00p 728.00p 724.00p 724.00p 2167030
12/12/2024 728.00p 729.17p 723.61p 725.00p 337279
11/12/2024 725.00p 730.45p 724.89p 727.00p 305638
10/12/2024 735.00p 735.00p 724.08p 725.00p 107710
09/12/2024 727.00p 731.00p 724.50p 730.00p 196982
06/12/2024 733.00p 733.00p 724.00p 729.00p 239186
05/12/2024 739.00p 739.00p 727.00p 731.00p 197235
04/12/2024 732.00p 739.00p 726.00p 737.00p 79795
03/12/2024 729.00p 739.00p 728.00p 739.00p 179845
02/12/2024 710.00p 730.00p 707.00p 730.00p 288263
29/11/2024 700.00p 716.00p 700.00p 716.00p 406732
28/11/2024 701.00p 707.00p 701.00p 703.00p 135448
27/11/2024 699.00p 705.00p 698.00p 705.00p 168247
26/11/2024 699.00p 710.00p 696.00p 710.00p 173581
25/11/2024 704.00p 711.00p 698.00p 707.00p 528500
22/11/2024 697.00p 704.00p 684.00p 704.00p 117310
21/11/2024 693.00p 699.00p 688.16p 695.00p 214133
20/11/2024 687.00p 699.00p 686.00p 693.00p 117804
19/11/2024 701.00p 704.00p 689.94p 693.00p 124276
18/11/2024 696.00p 696.00p 687.00p 695.00p 287448
15/11/2024 692.00p 705.00p 690.72p 699.00p 87159
14/11/2024 705.00p 705.01p 695.25p 703.00p 335064
13/11/2024 714.00p 720.16p 708.00p 710.00p 68475
12/11/2024 707.00p 722.00p 707.00p 718.00p 112397
11/11/2024 716.00p 724.00p 704.56p 724.00p 136223
08/11/2024 701.00p 716.00p 700.00p 716.00p 166489
07/11/2024 705.00p 715.00p 698.83p 715.00p 139000
06/11/2024 705.00p 716.00p 702.36p 708.00p 131658
05/11/2024 689.00p 703.00p 687.00p 703.00p 131713
04/11/2024 703.00p 704.22p 695.00p 701.00p 62272
01/11/2024 700.00p 704.00p 695.85p 703.00p 123173
31/10/2024 696.00p 703.00p 693.32p 703.00p 178190
30/10/2024 698.00p 706.00p 697.00p 704.00p 169173
29/10/2024 703.00p 703.36p 690.15p 701.00p 651572
28/10/2024 695.00p 705.00p 690.23p 700.00p 416828
25/10/2024 688.00p 703.00p 688.00p 703.00p 405419
24/10/2024 688.00p 695.90p 688.00p 692.00p 333892
23/10/2024 701.00p 701.12p 690.43p 692.00p 187716
22/10/2024 714.00p 720.00p 705.00p 705.00p 173390
21/10/2024 719.00p 725.00p 715.00p 725.00p 239470
18/10/2024 723.00p 724.64p 718.75p 723.00p 456719
17/10/2024 733.00p 736.00p 723.96p 724.00p 105862
16/10/2024 735.00p 736.00p 726.25p 733.00p 154890
15/10/2024 735.00p 742.00p 722.00p 735.00p 223843
14/10/2024 734.00p 744.00p 734.00p 734.00p 154873
11/10/2024 741.00p 744.00p 734.00p 742.00p 126368
10/10/2024 744.00p 749.00p 738.00p 749.00p 132044
09/10/2024 747.00p 748.00p 741.72p 746.00p 103015
08/10/2024 747.00p 747.00p 736.06p 745.00p 167774
07/10/2024 734.00p 749.00p 734.00p 749.00p 313988
04/10/2024 734.00p 748.00p 731.37p 748.00p 118561
03/10/2024 740.00p 741.00p 730.00p 741.00p 139701
02/10/2024 732.00p 739.00p 732.00p 735.00p 108442
01/10/2024 735.00p 741.00p 734.00p 740.00p 369456
30/09/2024 727.00p 742.00p 721.88p 742.00p 268458
27/09/2024 736.00p 736.00p 717.25p 735.00p 359645
26/09/2024 729.00p 739.00p 720.74p 738.00p 205722
25/09/2024 716.00p 723.00p 715.32p 723.00p 114442
24/09/2024 741.00p 741.00p 717.00p 717.00p 166477
23/09/2024 738.00p 738.00p 727.73p 733.00p 169505
20/09/2024 732.00p 738.00p 728.00p 730.00p 169874
19/09/2024 730.00p 734.00p 722.40p 722.00p 151143
18/09/2024 729.00p 729.50p 721.00p 722.00p 190671
17/09/2024 731.00p 731.00p 726.78p 727.00p 151345
16/09/2024 742.00p 742.00p 729.50p 732.00p 331517
13/09/2024 734.00p 738.00p 730.76p 738.00p 71741
12/09/2024 727.00p 739.00p 727.00p 737.00p 165363
11/09/2024 728.00p 730.00p 722.00p 725.00p 70542
10/09/2024 728.00p 736.00p 721.00p 733.00p 267481
09/09/2024 728.00p 735.00p 715.00p 728.00p 108858
06/09/2024 736.00p 737.70p 717.00p 719.00p 169185
05/09/2024 740.00p 745.32p 737.96p 742.00p 139199
04/09/2024 732.00p 743.00p 727.94p 742.00p 202477
03/09/2024 747.00p 751.93p 745.49p 747.00p 263663
02/09/2024 749.00p 752.02p 743.00p 743.00p 197518
30/08/2024 753.00p 756.00p 743.00p 756.00p 290431
29/08/2024 745.00p 753.00p 745.00p 751.00p 117798
28/08/2024 748.00p 759.00p 748.00p 752.00p 146521
27/08/2024 748.00p 760.00p 744.00p 760.00p 208980
23/08/2024 748.00p 752.00p 741.52p 752.00p 554558
22/08/2024 749.00p 755.00p 743.68p 746.00p 53099
21/08/2024 746.00p 751.02p 741.94p 750.00p 155450
20/08/2024 731.00p 748.00p 731.00p 748.00p 338945
19/08/2024 730.00p 731.64p 723.00p 724.00p 82222
16/08/2024 724.00p 729.97p 715.00p 724.00p 139404
15/08/2024 715.00p 727.00p 713.46p 727.00p 171021
14/08/2024 710.00p 711.00p 698.45p 711.00p 216843
13/08/2024 698.00p 705.00p 697.61p 705.00p 149354
12/08/2024 688.00p 696.00p 686.00p 692.00p 89423
09/08/2024 689.00p 691.20p 685.22p 690.00p 121452
08/08/2024 685.00p 693.12p 681.00p 690.00p 149051
07/08/2024 684.00p 697.56p 684.00p 695.00p 132718
06/08/2024 676.00p 679.00p 660.00p 674.00p 304443
05/08/2024 640.00p 670.40p 638.54p 664.00p 433744
02/08/2024 732.00p 745.00p 696.00p 698.00p 227921
01/08/2024 747.00p 752.00p 735.72p 752.00p 166034
31/07/2024 750.00p 760.00p 750.00p 756.00p 145936
30/07/2024 740.00p 741.70p 738.02p 740.00p 167179
29/07/2024 742.00p 748.00p 738.00p 740.00p 111637
26/07/2024 732.00p 736.00p 725.62p 734.00p 117205
25/07/2024 734.00p 736.29p 724.00p 731.00p 122316
24/07/2024 741.00p 750.40p 740.50p 741.00p 278396
23/07/2024 747.00p 753.00p 744.00p 753.00p 193892
22/07/2024 748.00p 753.00p 746.00p 748.00p 69011
19/07/2024 748.00p 750.01p 746.85p 748.00p 77643
18/07/2024 750.00p 754.00p 748.32p 753.00p 263788
17/07/2024 756.00p 761.34p 754.00p 761.00p 175398
16/07/2024 759.00p 760.00p 754.99p 758.00p 124812
15/07/2024 759.00p 760.00p 753.00p 760.00p 124743
12/07/2024 756.00p 759.00p 751.19p 758.00p 184852
11/07/2024 740.00p 756.00p 740.00p 756.00p 260413
10/07/2024 737.00p 749.00p 737.00p 749.00p 157759
09/07/2024 737.00p 744.00p 733.88p 740.00p 234748
08/07/2024 731.00p 736.67p 731.00p 733.00p 106979
05/07/2024 736.00p 740.00p 732.10p 739.00p 181210
04/07/2024 728.00p 736.00p 726.99p 735.00p 166252
03/07/2024 728.00p 728.00p 721.00p 726.00p 205773
02/07/2024 721.00p 726.00p 719.00p 722.00p 115941
01/07/2024 722.00p 729.00p 720.00p 720.00p 339540
28/06/2024 720.00p 728.00p 719.22p 726.00p 335688
27/06/2024 729.00p 729.12p 724.00p 724.00p 842836
26/06/2024 726.00p 728.00p 723.94p 728.00p 159393
25/06/2024 722.00p 724.00p 719.00p 724.00p 770412
24/06/2024 712.00p 720.00p 712.00p 717.00p 263534
21/06/2024 710.00p 715.78p 710.00p 715.00p 272723
20/06/2024 712.00p 719.00p 712.00p 715.00p 215332
19/06/2024 719.00p 719.75p 712.27p 716.00p 445444
18/06/2024 720.00p 720.00p 712.00p 718.00p 299486
17/06/2024 716.00p 717.00p 711.50p 714.00p 92880
14/06/2024 713.00p 725.00p 712.00p 724.00p 186158
13/06/2024 717.00p 720.00p 709.00p 709.00p 345949
12/06/2024 721.00p 725.00p 717.00p 720.00p 206542
11/06/2024 735.00p 735.00p 720.00p 725.00p 160801
10/06/2024 733.00p 736.18p 729.00p 730.00p 320042
07/06/2024 732.00p 738.00p 732.00p 736.00p 155428
06/06/2024 739.00p 739.00p 732.00p 734.00p 62332
05/06/2024 733.00p 737.00p 731.14p 737.00p 99327
04/06/2024 727.00p 738.00p 723.40p 735.00p 84700
03/06/2024 732.00p 735.00p 724.08p 735.00p 87817
31/05/2024 724.00p 726.00p 717.07p 725.00p 183540
30/05/2024 712.00p 719.00p 712.00p 715.00p 299359
29/05/2024 715.00p 720.45p 712.83p 714.00p 96408
28/05/2024 720.00p 728.00p 719.00p 725.00p 168056
24/05/2024 724.00p 729.00p 721.00p 728.00p 114446
23/05/2024 734.00p 735.68p 724.00p 724.00p 199381
22/05/2024 738.00p 738.00p 725.00p 727.00p 165461
21/05/2024 738.00p 741.00p 735.00p 741.00p 263851
20/05/2024 739.00p 741.00p 737.00p 740.00p 259037
17/05/2024 741.00p 741.00p 734.00p 735.00p 198773
16/05/2024 742.00p 742.00p 727.73p 738.00p 145248
15/05/2024 725.00p 740.00p 724.17p 735.00p 927702
14/05/2024 739.00p 741.00p 732.88p 735.00p 91755
13/05/2024 725.00p 737.40p 724.13p 732.00p 630570
10/05/2024 732.00p 737.00p 726.00p 734.00p 185316
09/05/2024 730.00p 734.00p 725.38p 734.00p 132840
08/05/2024 731.00p 731.00p 722.00p 731.00p 146389
07/05/2024 736.00p 737.00p 722.68p 734.00p 264544
03/05/2024 727.00p 735.00p 721.68p 735.00p 61516
02/05/2024 725.00p 730.00p 717.30p 730.00p 123076
01/05/2024 715.00p 720.54p 715.00p 717.00p 75530
30/04/2024 719.00p 726.00p 715.00p 725.00p 238977
29/04/2024 720.00p 723.00p 711.80p 717.00p 96060
26/04/2024 713.00p 719.00p 705.00p 719.00p 317117
25/04/2024 710.00p 713.23p 699.03p 707.00p 121592
24/04/2024 715.00p 719.00p 714.00p 714.00p 816350
23/04/2024 710.00p 713.00p 706.00p 712.00p 452203
22/04/2024 711.00p 714.00p 704.84p 712.00p 87405
19/04/2024 702.00p 715.00p 696.92p 705.00p 188945
18/04/2024 710.00p 715.00p 709.00p 710.00p 219033
17/04/2024 710.00p 714.31p 703.00p 707.00p 223632
16/04/2024 731.00p 731.00p 714.00p 719.00p 160379
15/04/2024 730.00p 736.00p 728.00p 733.00p 178459
12/04/2024 736.00p 736.00p 731.00p 732.00p 247035
11/04/2024 734.00p 738.88p 732.00p 733.00p 299823
10/04/2024 738.00p 739.92p 733.00p 737.00p 416546
09/04/2024 739.00p 745.00p 735.00p 735.00p 434644
08/04/2024 731.00p 745.00p 731.00p 742.00p 222955
05/04/2024 735.00p 740.00p 733.00p 738.00p 128189
04/04/2024 738.00p 745.00p 736.69p 745.00p 253125
03/04/2024 738.00p 743.00p 730.00p 741.00p 171488
02/04/2024 750.00p 753.52p 732.00p 738.00p 365576
28/03/2024 746.00p 751.00p 743.40p 748.00p 249681
27/03/2024 762.00p 762.00p 750.00p 751.00p 561815
26/03/2024 751.00p 758.00p 751.00p 754.00p 163037
25/03/2024 751.00p 765.00p 749.00p 749.00p 321385
22/03/2024 760.00p 765.00p 759.40p 765.00p 304580
21/03/2024 760.00p 766.00p 750.30p 766.00p 373180
20/03/2024 744.00p 749.00p 744.00p 746.00p 187051
19/03/2024 744.00p 749.00p 743.34p 749.00p 262888
18/03/2024 742.00p 750.00p 736.86p 750.00p 221995
15/03/2024 737.00p 742.00p 732.00p 742.00p 334801
14/03/2024 743.00p 747.00p 737.00p 737.00p 661604
13/03/2024 741.00p 745.00p 737.00p 738.00p 261202

*Close Price adjusted for both dividends and splits