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
08/06/2022 725.00p 734.00p 725.00p 729.00p 102076
07/06/2022 735.00p 736.37p 725.00p 728.00p 354523
06/06/2022 749.00p 749.00p 727.70p 731.00p 199129
03/06/2022 737.00p 748.98p 735.00p 737.00p 132005
02/06/2022 737.00p 748.98p 735.00p 737.00p 132005
01/06/2022 737.00p 748.98p 735.00p 737.00p 132005
31/05/2022 738.00p 740.00p 727.00p 736.00p 229825
30/05/2022 735.00p 743.50p 733.31p 739.00p 160741
27/05/2022 725.00p 734.00p 720.00p 733.00p 71047
26/05/2022 741.00p 741.00p 722.00p 725.00p 170536
25/05/2022 740.00p 740.00p 720.00p 726.00p 213725
24/05/2022 735.00p 735.00p 720.00p 729.00p 143980
23/05/2022 742.00p 742.00p 729.79p 734.00p 189549
20/05/2022 731.00p 739.00p 724.72p 728.00p 333926
19/05/2022 727.00p 728.00p 713.20p 725.00p 108662
18/05/2022 727.00p 740.00p 720.00p 740.00p 573400
17/05/2022 738.00p 738.00p 725.00p 727.00p 127706
16/05/2022 724.00p 737.45p 721.21p 735.00p 149196
13/05/2022 723.00p 736.00p 723.00p 733.00p 198474
12/05/2022 707.00p 716.00p 703.61p 709.00p 125691
11/05/2022 721.00p 724.00p 711.11p 716.00p 157898
10/05/2022 715.00p 724.74p 710.08p 714.00p 143673
09/05/2022 735.00p 740.04p 701.25p 718.00p 355138
06/05/2022 762.00p 772.00p 735.03p 743.00p 218518
05/05/2022 757.00p 773.53p 755.00p 755.00p 211428
04/05/2022 762.00p 773.08p 757.00p 758.00p 76011
03/05/2022 763.00p 773.00p 759.32p 763.00p 197504
02/05/2022 774.00p 782.00p 766.46p 768.00p 92926
29/04/2022 774.00p 782.00p 766.46p 768.00p 92926
28/04/2022 757.00p 776.00p 756.23p 770.00p 103853
27/04/2022 762.00p 766.31p 756.00p 760.00p 139480
26/04/2022 772.00p 772.00p 752.44p 760.00p 56468
25/04/2022 750.00p 760.00p 747.25p 760.00p 94966
22/04/2022 758.00p 769.97p 756.30p 763.00p 104084
21/04/2022 768.00p 777.00p 768.00p 773.00p 203803
20/04/2022 770.00p 779.00p 757.00p 771.00p 155112
19/04/2022 762.00p 773.80p 754.00p 764.00p 197998
18/04/2022 772.00p 780.00p 768.64p 780.00p 144200
15/04/2022 772.00p 780.00p 768.64p 780.00p 144200
14/04/2022 772.00p 780.00p 768.64p 780.00p 144200
13/04/2022 782.00p 782.00p 769.51p 772.00p 89708
12/04/2022 771.00p 780.00p 763.00p 768.00p 212512
11/04/2022 790.00p 800.00p 777.00p 785.00p 112262
08/04/2022 817.00p 817.00p 791.00p 799.00p 59366
07/04/2022 808.00p 815.11p 790.00p 797.00p 161101
06/04/2022 831.00p 831.00p 810.00p 814.00p 149423
05/04/2022 840.00p 842.00p 829.00p 834.00p 180508
04/04/2022 846.00p 848.25p 830.00p 842.00p 116045
01/04/2022 825.00p 850.02p 825.00p 838.00p 107770
31/03/2022 829.00p 849.00p 829.00p 833.00p 229760
30/03/2022 860.00p 860.00p 836.21p 840.00p 150074
29/03/2022 835.00p 857.00p 828.65p 856.00p 272889
28/03/2022 813.00p 839.00p 813.00p 831.00p 217310
25/03/2022 840.00p 841.38p 826.00p 837.00p 136806
24/03/2022 828.00p 842.00p 816.09p 826.00p 160799
23/03/2022 824.00p 836.00p 815.00p 824.00p 146614
22/03/2022 813.00p 819.00p 809.00p 811.00p 235089
21/03/2022 814.00p 830.00p 809.34p 822.00p 109590
18/03/2022 804.00p 820.00p 800.00p 813.00p 137051
17/03/2022 805.00p 812.00p 793.28p 803.00p 154939
16/03/2022 790.00p 800.00p 776.00p 788.00p 264307
15/03/2022 759.00p 778.41p 759.00p 775.00p 111673
14/03/2022 777.00p 785.00p 766.16p 771.00p 131007
11/03/2022 776.00p 787.00p 766.00p 772.00p 184199
10/03/2022 785.00p 788.91p 771.00p 776.00p 287064
09/03/2022 756.00p 782.00p 756.00p 770.00p 157772
08/03/2022 766.00p 776.94p 757.00p 764.00p 229207
07/03/2022 769.00p 784.49p 767.08p 769.00p 252890
04/03/2022 805.00p 815.00p 777.12p 800.00p 309916
03/03/2022 825.00p 834.44p 815.00p 815.00p 99590
02/03/2022 827.00p 833.39p 818.75p 822.00p 75550
01/03/2022 832.00p 838.00p 821.00p 826.00p 171900
28/02/2022 835.00p 837.00p 817.28p 830.00p 136439
25/02/2022 803.00p 830.00p 794.23p 830.00p 156076
24/02/2022 794.00p 798.00p 777.00p 795.00p 210553
23/02/2022 803.00p 821.90p 803.00p 807.00p 165635
22/02/2022 818.00p 818.00p 802.00p 806.00p 222828
21/02/2022 854.00p 854.00p 812.00p 816.00p 138157
18/02/2022 861.00p 861.00p 832.00p 834.00p 101450
17/02/2022 847.00p 861.00p 836.20p 854.00p 149786
16/02/2022 849.00p 856.00p 847.00p 855.00p 172368
15/02/2022 851.00p 863.59p 847.01p 855.00p 96024
14/02/2022 850.00p 863.10p 847.00p 853.00p 57992
11/02/2022 856.00p 879.00p 850.00p 879.00p 80666
10/02/2022 874.00p 876.49p 859.00p 862.00p 86379
09/02/2022 864.00p 876.00p 856.92p 868.00p 84107
08/02/2022 854.00p 862.00p 849.20p 855.00p 179442
07/02/2022 845.00p 854.00p 844.00p 852.00p 112992
04/02/2022 844.00p 850.00p 842.84p 845.00p 113407
03/02/2022 858.00p 858.00p 842.00p 845.00p 112054
02/02/2022 860.00p 869.00p 845.72p 860.00p 127501
01/02/2022 849.00p 857.00p 843.00p 849.00p 202857
31/01/2022 840.00p 846.00p 828.63p 846.00p 314273
28/01/2022 832.00p 840.05p 815.00p 815.00p 370613
27/01/2022 848.00p 849.00p 826.67p 837.00p 147781
26/01/2022 867.00p 872.41p 858.00p 861.00p 170756
25/01/2022 878.00p 878.00p 850.00p 860.00p 190395
24/01/2022 891.00p 891.00p 866.00p 868.00p 233443
21/01/2022 881.00p 893.00p 879.00p 893.00p 247526
20/01/2022 893.00p 896.00p 879.34p 894.00p 184373
19/01/2022 883.00p 890.00p 872.00p 880.00p 197467
18/01/2022 919.00p 924.90p 897.00p 906.00p 170946
17/01/2022 914.00p 943.25p 910.91p 911.00p 143891
14/01/2022 934.00p 940.40p 917.20p 921.00p 77450
13/01/2022 924.00p 939.74p 924.00p 934.00p 114948
12/01/2022 943.00p 951.44p 936.00p 936.00p 119714
10/01/2022 944.00p 954.00p 928.33p 929.00p 125505
07/01/2022 956.00p 956.90p 939.00p 943.00p 93532
06/01/2022 962.00p 963.45p 950.00p 956.00p 103810
05/01/2022 978.00p 979.00p 970.00p 975.00p 116652
04/01/2022 989.00p 993.00p 974.51p 979.00p 183550
03/01/2022 985.00p 985.00p 977.04p 983.00p 30184
31/12/2021 985.00p 985.00p 977.04p 983.00p 30184
30/12/2021 973.00p 985.00p 971.04p 981.00p 185037
29/12/2021 1,004.00p 1,004.00p 973.00p 973.00p 249687
28/12/2021 977.00p 994.20p 976.00p 988.00p 35686
27/12/2021 977.00p 994.20p 976.00p 988.00p 35686
24/12/2021 977.00p 994.20p 976.00p 988.00p 35686
23/12/2021 989.00p 994.00p 978.51p 989.00p 85508
22/12/2021 970.00p 988.00p 970.00p 974.00p 129653
21/12/2021 977.00p 994.00p 974.00p 975.00p 112741
20/12/2021 983.00p 986.00p 971.40p 973.00p 102136
17/12/2021 976.00p 1,008.00p 976.00p 1,008.00p 164796
16/12/2021 1,012.00p 1,015.80p 997.00p 997.00p 92817
15/12/2021 987.00p 1,001.88p 982.00p 1,000.00p 217453
14/12/2021 994.00p 1,001.28p 981.00p 982.00p 103825
13/12/2021 992.00p 1,006.44p 987.00p 990.00p 85223
10/12/2021 997.00p 1,010.00p 991.00p 1,004.00p 103163
09/12/2021 1,006.00p 1,012.00p 1,000.25p 1,012.00p 76309
08/12/2021 1,008.00p 1,012.00p 1,000.10p 1,010.00p 139483
07/12/2021 990.00p 1,008.00p 990.00p 1,000.00p 74570
06/12/2021 987.00p 987.00p 969.44p 986.00p 76220
03/12/2021 980.00p 987.00p 972.18p 986.00p 62861
02/12/2021 981.00p 981.00p 959.00p 964.00p 115766
01/12/2021 971.00p 990.00p 971.00p 990.00p 79810
30/11/2021 976.00p 979.00p 965.00p 965.00p 135345
29/11/2021 994.00p 994.00p 980.00p 987.00p 71690
26/11/2021 999.00p 1,000.00p 985.00p 985.00p 156497
25/11/2021 1,022.00p 1,025.04p 1,008.00p 1,008.00p 105752
24/11/2021 1,022.00p 1,026.60p 1,012.00p 1,014.00p 51665
23/11/2021 1,026.00p 1,032.00p 1,018.00p 1,018.00p 183245
22/11/2021 1,030.00p 1,038.45p 1,028.67p 1,034.00p 76592
19/11/2021 1,022.00p 1,030.43p 1,021.74p 1,030.00p 93893
18/11/2021 1,020.00p 1,024.00p 1,014.00p 1,024.00p 84524
17/11/2021 1,020.00p 1,028.50p 1,015.72p 1,016.00p 160042
16/11/2021 1,026.00p 1,032.00p 1,016.91p 1,022.00p 109641
15/11/2021 1,020.00p 1,028.00p 1,013.00p 1,026.00p 82032
12/11/2021 1,022.00p 1,030.00p 1,018.00p 1,018.00p 61133
11/11/2021 1,016.00p 1,023.78p 1,012.10p 1,016.00p 87581
10/11/2021 1,024.00p 1,033.84p 1,016.00p 1,016.00p 78938
09/11/2021 1,038.00p 1,044.00p 1,023.79p 1,024.00p 119578
08/11/2021 1,046.00p 1,052.96p 1,034.00p 1,034.00p 126677
05/11/2021 1,052.00p 1,062.00p 1,044.08p 1,060.00p 92403
04/11/2021 1,032.00p 1,054.00p 1,020.00p 1,046.00p 111913
03/11/2021 1,018.00p 1,030.25p 1,014.00p 1,024.00p 111423
02/11/2021 1,016.00p 1,037.76p 1,016.00p 1,032.00p 86251
01/11/2021 1,008.00p 1,033.86p 1,007.50p 1,016.00p 76532
29/10/2021 995.00p 1,008.00p 978.00p 1,002.00p 99735
28/10/2021 990.00p 1,000.00p 982.76p 1,000.00p 117445
27/10/2021 999.00p 999.00p 980.00p 991.00p 79827
26/10/2021 979.00p 998.00p 971.00p 996.00p 88767
25/10/2021 970.00p 989.00p 970.00p 981.00p 118834
22/10/2021 978.00p 990.38p 975.00p 982.00p 101314
21/10/2021 979.00p 985.52p 972.00p 979.00p 95982
20/10/2021 979.00p 1,004.00p 979.00p 986.00p 126474
19/10/2021 992.00p 997.00p 984.08p 991.00p 92582
18/10/2021 981.00p 990.00p 979.00p 986.00p 83682
15/10/2021 990.00p 999.00p 982.00p 983.00p 91043
14/10/2021 980.00p 990.18p 978.00p 978.00p 103127
13/10/2021 989.00p 1,002.80p 974.00p 974.00p 96605
12/10/2021 1,010.00p 1,010.00p 985.00p 988.00p 69514
11/10/2021 998.00p 1,008.76p 995.20p 1,000.00p 147281
08/10/2021 1,006.00p 1,006.00p 990.00p 991.00p 110813
07/10/2021 1,002.00p 1,002.00p 975.00p 996.00p 138885
06/10/2021 986.00p 990.46p 971.65p 985.00p 276069
05/10/2021 977.00p 1,000.00p 965.49p 993.00p 166022
04/10/2021 993.00p 1,004.00p 972.00p 982.00p 95706
01/10/2021 1,024.00p 1,024.00p 999.13p 1,006.00p 138689
30/09/2021 1,044.00p 1,052.00p 1,022.00p 1,022.00p 119341
29/09/2021 1,044.00p 1,059.60p 1,038.00p 1,042.00p 103128
28/09/2021 1,062.00p 1,072.00p 1,044.00p 1,044.00p 99117
27/09/2021 1,080.00p 1,081.04p 1,062.00p 1,062.00p 41948
24/09/2021 1,082.00p 1,086.00p 1,070.00p 1,070.00p 56209
23/09/2021 1,074.00p 1,088.00p 1,062.00p 1,070.00p 65865
22/09/2021 1,070.00p 1,087.65p 1,070.00p 1,074.00p 73838
21/09/2021 1,070.00p 1,086.00p 1,070.00p 1,086.00p 58978
20/09/2021 1,074.00p 1,086.00p 1,064.00p 1,070.00p 102933
17/09/2021 1,094.00p 1,100.00p 1,080.50p 1,100.00p 200664
16/09/2021 1,088.00p 1,096.00p 1,087.31p 1,090.00p 99878
15/09/2021 1,100.00p 1,107.50p 1,086.00p 1,086.00p 159815
14/09/2021 1,098.00p 1,108.00p 1,094.36p 1,106.00p 94310
13/09/2021 1,100.00p 1,109.51p 1,091.90p 1,098.00p 147848
10/09/2021 1,086.00p 1,100.00p 1,082.00p 1,084.00p 123599
09/09/2021 1,072.00p 1,080.00p 1,066.23p 1,076.00p 118251
08/09/2021 1,090.00p 1,092.80p 1,074.00p 1,080.00p 80547
07/09/2021 1,080.00p 1,088.00p 1,069.77p 1,072.00p 101183
06/09/2021 1,056.00p 1,080.25p 1,052.00p 1,072.00p 167144
03/09/2021 1,040.00p 1,050.00p 1,037.41p 1,050.00p 149752
02/09/2021 1,032.00p 1,041.04p 1,024.00p 1,034.00p 110255
01/09/2021 1,030.00p 1,036.00p 1,023.60p 1,036.00p 139403

*Close Price adjusted for both dividends and splits