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
20/07/2023 777.00p 777.00p 767.04p 777.00p 151126
19/07/2023 764.00p 785.00p 764.00p 782.00p 174558
18/07/2023 762.00p 762.80p 756.53p 759.00p 243973
17/07/2023 759.00p 764.00p 757.00p 757.00p 135778
14/07/2023 771.00p 776.68p 764.00p 764.00p 224003
13/07/2023 776.00p 778.00p 772.00p 776.00p 527322
12/07/2023 763.00p 771.00p 756.50p 770.00p 80969
11/07/2023 761.00p 764.00p 756.62p 762.00p 110814
10/07/2023 765.00p 770.39p 761.11p 762.00p 220964
07/07/2023 766.00p 770.00p 764.04p 767.00p 705044
06/07/2023 783.00p 783.00p 762.00p 762.00p 378004
05/07/2023 778.00p 781.13p 773.00p 780.00p 146975
04/07/2023 794.00p 794.00p 777.00p 780.00p 203568
03/07/2023 788.00p 788.00p 750.00p 785.00p 158088
30/06/2023 775.00p 783.00p 774.00p 777.00p 120976
29/06/2023 775.00p 785.59p 775.00p 780.00p 395350
28/06/2023 775.00p 792.00p 768.34p 784.00p 116205
27/06/2023 764.00p 770.68p 761.00p 764.00p 193508
26/06/2023 769.00p 775.22p 765.00p 766.00p 296313
23/06/2023 788.00p 788.00p 772.00p 773.00p 283145
22/06/2023 796.00p 801.00p 791.34p 793.00p 304897
21/06/2023 793.00p 802.00p 781.00p 796.00p 59581
20/06/2023 780.00p 786.00p 780.00p 785.00p 96334
19/06/2023 790.00p 790.00p 783.00p 785.00p 255723
16/06/2023 785.00p 792.00p 785.00p 790.00p 251368
15/06/2023 786.00p 786.10p 779.00p 785.00p 673149
14/06/2023 785.00p 788.00p 784.00p 786.00p 335383
13/06/2023 772.00p 784.00p 770.00p 782.00p 146105
12/06/2023 759.00p 770.00p 758.00p 766.00p 238746
09/06/2023 751.00p 759.00p 751.00p 756.00p 138806
08/06/2023 750.00p 757.00p 744.00p 750.00p 167956
07/06/2023 770.00p 770.00p 754.00p 756.00p 73146
06/06/2023 758.00p 773.00p 758.00p 773.00p 114315
05/06/2023 758.00p 768.00p 743.00p 756.00p 135276
02/06/2023 750.00p 754.00p 740.00p 752.00p 254984
01/06/2023 722.00p 742.00p 722.00p 740.00p 183871
31/05/2023 728.00p 733.92p 721.77p 726.00p 250046
30/05/2023 746.00p 746.00p 730.00p 731.00p 205689
26/05/2023 744.00p 746.70p 731.35p 740.00p 107336
25/05/2023 741.00p 748.92p 736.00p 747.00p 211115
24/05/2023 749.00p 753.00p 741.00p 747.00p 99517
23/05/2023 761.00p 762.23p 751.00p 757.00p 169369
22/05/2023 770.00p 772.40p 761.00p 761.00p 216428
19/05/2023 765.00p 769.00p 761.00p 764.00p 158230
18/05/2023 769.00p 769.00p 763.00p 763.00p 104659
17/05/2023 762.00p 764.50p 759.00p 759.00p 98317
16/05/2023 763.00p 767.00p 760.33p 762.00p 198436
15/05/2023 764.00p 766.00p 756.00p 760.00p 114526
12/05/2023 761.00p 764.00p 756.00p 757.00p 99168
11/05/2023 755.00p 760.00p 754.10p 758.00p 143423
10/05/2023 757.00p 760.00p 751.06p 753.00p 179433
09/05/2023 756.00p 760.48p 753.38p 759.00p 318345
05/05/2023 750.00p 753.00p 745.07p 750.00p 86054
04/05/2023 744.00p 749.00p 743.00p 745.00p 122185
03/05/2023 747.00p 753.00p 742.53p 746.00p 86179
02/05/2023 746.00p 748.00p 739.32p 743.00p 175459
28/04/2023 745.00p 750.80p 739.19p 744.00p 184460
27/04/2023 751.00p 754.00p 746.00p 751.00p 77625
26/04/2023 748.00p 749.00p 740.00p 747.00p 314052
25/04/2023 750.00p 757.00p 746.00p 754.00p 276099
24/04/2023 753.00p 753.00p 747.18p 750.00p 96777
21/04/2023 753.00p 756.00p 745.93p 753.00p 70493
20/04/2023 743.00p 750.00p 743.00p 747.00p 74291
19/04/2023 748.00p 751.00p 743.00p 750.00p 197339
18/04/2023 751.00p 754.00p 748.00p 754.00p 196338
17/04/2023 746.00p 753.00p 744.00p 749.00p 125555
14/04/2023 745.00p 749.00p 740.00p 748.00p 255043
13/04/2023 743.00p 743.90p 734.00p 741.00p 115048
12/04/2023 736.00p 743.00p 733.16p 736.00p 313593
11/04/2023 725.00p 740.00p 725.00p 730.00p 82311
06/04/2023 729.00p 736.64p 725.00p 728.00p 92033
05/04/2023 740.00p 741.20p 730.00p 738.00p 257239
04/04/2023 747.00p 752.00p 740.75p 745.00p 214494
03/04/2023 746.00p 752.00p 743.00p 749.00p 223185
31/03/2023 744.00p 749.00p 737.00p 749.00p 256156
30/03/2023 738.00p 744.00p 731.75p 742.00p 133242
29/03/2023 742.00p 744.99p 737.30p 741.00p 128985
28/03/2023 741.00p 741.68p 729.00p 735.00p 253837
27/03/2023 746.00p 748.00p 735.00p 737.00p 193144
24/03/2023 742.00p 742.00p 734.00p 739.00p 346956
23/03/2023 738.00p 744.96p 730.70p 737.00p 130985
22/03/2023 739.00p 746.00p 731.00p 734.00p 230907
21/03/2023 731.00p 742.00p 730.36p 739.00p 100391
20/03/2023 739.00p 747.00p 731.32p 735.00p 113057
17/03/2023 742.00p 752.00p 736.21p 744.00p 172002
16/03/2023 733.00p 745.00p 730.50p 742.00p 198318
15/03/2023 736.00p 749.00p 726.00p 726.00p 207320
14/03/2023 745.00p 745.00p 731.08p 741.00p 315744
13/03/2023 765.00p 765.00p 742.00p 748.00p 222798
10/03/2023 786.00p 786.00p 759.00p 767.00p 230463
09/03/2023 790.00p 797.00p 785.00p 794.00p 107651
08/03/2023 784.00p 794.00p 782.32p 791.00p 47603
07/03/2023 782.00p 790.00p 777.95p 790.00p 178394
06/03/2023 777.00p 782.00p 772.83p 782.00p 184132
03/03/2023 771.00p 777.00p 765.48p 777.00p 81197
02/03/2023 761.00p 772.45p 761.00p 769.00p 348953
01/03/2023 764.00p 773.00p 758.96p 766.00p 123395
28/02/2023 759.00p 770.00p 754.80p 761.00p 165155
27/02/2023 764.00p 765.00p 759.36p 764.00p 88924
24/02/2023 768.00p 769.00p 758.00p 761.00p 102666
23/02/2023 763.00p 769.00p 757.00p 760.00p 1080030
22/02/2023 764.00p 776.00p 757.44p 763.00p 138256
21/02/2023 775.00p 781.40p 766.00p 768.00p 166447
20/02/2023 782.00p 792.00p 780.00p 781.00p 93344
17/02/2023 782.00p 790.00p 781.00p 783.00p 113256
16/02/2023 794.00p 794.00p 782.00p 788.00p 225683
15/02/2023 786.00p 788.00p 779.00p 784.00p 119929
14/02/2023 794.00p 798.00p 784.00p 784.00p 97707
13/02/2023 801.00p 809.00p 793.00p 793.00p 50909
10/02/2023 801.00p 811.00p 798.19p 806.00p 95770
09/02/2023 798.00p 804.00p 796.00p 802.00p 70068
08/02/2023 800.00p 806.00p 796.99p 801.00p 212105
07/02/2023 798.00p 804.00p 793.45p 800.00p 83881
06/02/2023 805.00p 809.00p 793.91p 798.00p 89052
03/02/2023 807.00p 814.00p 800.00p 807.00p 160572
02/02/2023 784.00p 807.00p 784.00p 807.00p 157823
01/02/2023 788.00p 793.00p 783.96p 789.00p 165375
31/01/2023 785.00p 791.00p 780.00p 786.00p 147237
30/01/2023 787.00p 792.00p 784.28p 788.00p 109354
27/01/2023 780.00p 791.70p 775.00p 788.00p 120771
26/01/2023 788.00p 790.00p 783.00p 787.00p 83241
25/01/2023 779.00p 786.00p 777.00p 786.00p 87301
24/01/2023 777.00p 784.00p 774.00p 779.00p 569924
23/01/2023 770.00p 779.00p 770.00p 772.00p 297094
20/01/2023 774.00p 778.00p 769.13p 772.00p 107284
19/01/2023 778.00p 779.00p 770.00p 773.00p 57510
18/01/2023 781.00p 784.10p 775.00p 775.00p 105129
17/01/2023 773.00p 781.00p 768.00p 781.00p 105769
16/01/2023 770.00p 776.00p 765.00p 768.00p 359334
13/01/2023 764.00p 778.00p 758.48p 770.00p 130084
12/01/2023 766.00p 771.67p 759.25p 769.00p 130031
11/01/2023 752.00p 763.00p 751.80p 760.00p 120155
10/01/2023 754.00p 754.00p 747.00p 750.00p 94758
09/01/2023 759.00p 771.00p 748.00p 752.00p 118834
06/01/2023 754.00p 761.00p 751.20p 758.00p 383092
05/01/2023 756.00p 764.00p 751.14p 755.00p 397757
04/01/2023 774.00p 774.00p 751.00p 753.00p 54104
03/01/2023 747.00p 782.38p 747.00p 766.00p 87964
30/12/2022 760.00p 768.00p 750.27p 761.00p 13605
29/12/2022 768.00p 768.00p 747.00p 761.00p 105441
28/12/2022 770.00p 770.00p 754.00p 762.00p 34024
23/12/2022 760.00p 761.00p 753.36p 756.00p 59648
22/12/2022 751.00p 764.20p 751.00p 754.00p 121241
21/12/2022 763.00p 764.00p 752.00p 758.00p 64602
20/12/2022 745.00p 762.00p 743.00p 755.00p 66538
19/12/2022 754.00p 757.12p 745.75p 749.00p 110466
16/12/2022 757.00p 757.00p 747.62p 748.00p 365310
15/12/2022 765.00p 765.25p 753.00p 756.00p 97018
14/12/2022 766.00p 773.20p 764.72p 769.00p 115825
13/12/2022 754.00p 773.94p 754.00p 767.00p 153138
12/12/2022 755.00p 759.42p 754.01p 758.00p 66489
09/12/2022 764.00p 766.00p 760.00p 760.00p 126493
08/12/2022 759.00p 764.52p 754.66p 759.00p 41416
07/12/2022 753.00p 760.00p 751.54p 756.00p 120292
06/12/2022 768.00p 768.00p 755.00p 755.00p 123437
05/12/2022 769.00p 775.86p 766.00p 770.00p 54151
02/12/2022 775.00p 785.19p 770.57p 772.00p 142680
01/12/2022 779.00p 792.00p 778.08p 792.00p 133716
30/11/2022 784.00p 787.19p 774.00p 777.00p 76110
29/11/2022 786.00p 792.00p 783.30p 786.00p 112469
28/11/2022 783.00p 792.00p 777.60p 791.00p 96488
25/11/2022 783.00p 798.00p 782.00p 792.00p 70313
24/11/2022 790.00p 794.73p 785.75p 788.00p 178846
23/11/2022 796.00p 807.00p 790.00p 791.00p 64740
22/11/2022 807.00p 808.00p 794.57p 796.00p 110782
21/11/2022 799.00p 809.00p 797.00p 801.00p 152407
18/11/2022 804.00p 811.00p 796.00p 800.00p 104408
17/11/2022 795.00p 807.00p 794.25p 807.00p 57959
16/11/2022 806.00p 816.00p 796.00p 799.00p 77684
15/11/2022 821.00p 822.00p 806.17p 809.00p 108890
14/11/2022 827.00p 829.00p 806.00p 820.00p 120528
11/11/2022 810.00p 827.00p 810.00p 827.00p 181887
10/11/2022 786.00p 805.00p 773.00p 801.00p 89819
09/11/2022 799.00p 800.00p 792.00p 797.00p 113601
08/11/2022 792.00p 804.00p 792.00p 802.00p 118955
07/11/2022 791.00p 800.00p 790.30p 798.00p 449284
04/11/2022 793.00p 797.00p 769.76p 794.00p 561008
03/11/2022 782.00p 794.00p 777.40p 794.00p 46108
02/11/2022 785.00p 788.00p 777.32p 788.00p 107028
01/11/2022 775.00p 788.48p 762.00p 776.00p 196964
31/10/2022 758.00p 765.78p 755.00p 765.00p 151573
28/10/2022 747.00p 761.00p 745.00p 761.00p 128290
27/10/2022 761.00p 764.00p 752.00p 760.00p 123484
26/10/2022 754.00p 764.00p 733.57p 763.00p 347759
25/10/2022 718.00p 755.00p 718.00p 755.00p 335229
24/10/2022 720.00p 720.00p 706.30p 719.00p 168428
21/10/2022 707.00p 718.00p 702.00p 714.00p 115762
20/10/2022 714.00p 714.56p 704.00p 711.00p 78403
19/10/2022 716.00p 716.00p 699.00p 713.00p 172816
18/10/2022 716.00p 717.00p 703.00p 708.00p 172874
17/10/2022 705.00p 714.00p 701.00p 703.00p 77320
14/10/2022 715.00p 718.00p 709.00p 712.00p 237655
13/10/2022 711.00p 714.00p 692.00p 703.00p 299540
12/10/2022 719.00p 728.00p 712.00p 712.00p 137962
11/10/2022 727.00p 733.70p 722.00p 722.00p 65218
10/10/2022 741.00p 741.00p 726.00p 734.00p 95229
07/10/2022 744.00p 747.40p 738.00p 740.00p 76182
06/10/2022 734.00p 752.00p 733.00p 752.00p 103842
05/10/2022 726.00p 743.00p 721.68p 742.00p 133994
04/10/2022 716.00p 735.00p 716.00p 728.00p 218776

*Close Price adjusted for both dividends and splits