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
10/12/2025 889.00p 893.00p 872.00p 888.00p 118285
09/12/2025 893.00p 895.00p 881.00p 886.00p 201264
08/12/2025 893.00p 893.00p 884.00p 888.00p 256355
05/12/2025 884.00p 893.00p 883.58p 893.00p 126854
04/12/2025 890.00p 890.00p 879.00p 879.00p 91354
03/12/2025 874.00p 892.00p 867.00p 872.00p 105715
02/12/2025 890.00p 890.00p 874.00p 875.00p 72426
01/12/2025 889.00p 889.00p 871.00p 885.00p 124847
28/11/2025 890.00p 893.00p 878.00p 893.00p 136189
27/11/2025 882.00p 886.00p 874.03p 885.00p 129552
26/11/2025 882.00p 883.00p 861.00p 881.00p 67449
25/11/2025 879.00p 879.00p 851.75p 863.00p 165223
24/11/2025 859.00p 878.00p 859.00p 870.00p 181511
21/11/2025 868.00p 873.00p 856.98p 868.00p 127788
20/11/2025 880.00p 900.00p 866.00p 866.00p 126457
19/11/2025 896.00p 896.00p 878.00p 878.00p 123890
18/11/2025 905.00p 905.00p 879.00p 881.00p 119311
17/11/2025 930.00p 930.00p 911.00p 914.00p 125180
14/11/2025 919.00p 932.00p 914.00p 932.00p 838430
13/11/2025 937.00p 937.78p 918.00p 926.00p 208919
12/11/2025 939.00p 943.00p 928.00p 941.00p 51293
11/11/2025 937.00p 939.00p 925.00p 935.00p 86245
10/11/2025 926.00p 938.00p 921.17p 930.00p 84408
07/11/2025 918.00p 924.00p 914.00p 920.00p 161095
06/11/2025 921.00p 931.35p 916.00p 921.00p 394188
05/11/2025 920.00p 927.00p 916.00p 919.00p 177426
04/11/2025 942.00p 942.00p 924.00p 933.00p 143708
03/11/2025 944.00p 944.00p 930.00p 937.00p 145454
31/10/2025 942.00p 942.00p 930.00p 935.00p 141584
30/10/2025 953.00p 953.00p 929.00p 929.00p 161063
29/10/2025 946.00p 957.00p 936.00p 941.00p 147771
28/10/2025 948.00p 953.00p 944.00p 950.00p 124687
27/10/2025 950.00p 955.00p 938.00p 949.00p 174121
24/10/2025 944.00p 944.00p 932.32p 943.00p 318343
23/10/2025 940.00p 944.00p 933.61p 935.00p 92780
22/10/2025 939.00p 947.00p 935.00p 939.00p 377734
21/10/2025 955.00p 955.00p 934.00p 942.00p 312568
20/10/2025 922.00p 951.00p 920.71p 951.00p 163613
17/10/2025 910.00p 921.00p 904.00p 921.00p 165301
16/10/2025 911.00p 926.00p 911.00p 922.00p 125658
15/10/2025 909.00p 924.00p 908.00p 924.00p 194286
14/10/2025 904.00p 906.00p 894.00p 905.00p 149754
13/10/2025 900.00p 911.00p 889.68p 904.00p 93602
10/10/2025 919.00p 925.00p 895.00p 899.00p 216892
09/10/2025 920.00p 935.00p 915.35p 925.00p 172225
08/10/2025 920.00p 923.00p 915.04p 920.00p 174754
07/10/2025 928.00p 939.00p 920.00p 920.00p 103220
06/10/2025 933.00p 943.00p 928.00p 932.00p 314086
03/10/2025 919.00p 928.00p 912.00p 918.00p 79405
02/10/2025 928.00p 928.00p 912.00p 913.00p 72582
01/10/2025 927.00p 927.00p 910.00p 916.00p 172031
30/09/2025 923.00p 929.00p 920.00p 926.00p 174080
29/09/2025 928.00p 930.00p 921.44p 930.00p 58880
26/09/2025 923.00p 930.00p 922.00p 925.00p 93350
25/09/2025 924.00p 934.00p 923.00p 924.00p 149695
24/09/2025 930.00p 934.00p 925.00p 925.00p 48163
23/09/2025 933.00p 933.00p 926.21p 930.00p 105795
22/09/2025 923.00p 935.00p 922.00p 928.00p 113735
19/09/2025 929.00p 938.00p 923.00p 932.00p 139421
18/09/2025 933.00p 938.00p 920.00p 938.00p 687105
17/09/2025 925.00p 932.00p 923.20p 927.00p 59413
16/09/2025 922.00p 931.00p 922.00p 925.00p 124902
15/09/2025 922.00p 931.00p 919.00p 931.00p 82783
12/09/2025 923.00p 929.00p 912.00p 929.00p 165564
11/09/2025 909.00p 912.00p 909.00p 923.00p 167473
10/09/2025 909.00p 913.00p 903.60p 912.00p 214365
09/09/2025 909.00p 914.00p 900.00p 900.00p 253885
08/09/2025 903.00p 912.09p 900.93p 909.00p 68202
05/09/2025 898.00p 903.00p 894.00p 898.00p 92750
04/09/2025 898.00p 903.00p 891.00p 897.00p 46191
03/09/2025 891.00p 899.00p 888.00p 891.00p 156091
02/09/2025 905.00p 905.00p 887.70p 894.00p 111055
01/09/2025 897.00p 908.00p 896.00p 897.00p 63230
29/08/2025 905.00p 908.00p 896.00p 901.00p 235123
28/08/2025 898.00p 906.00p 893.00p 906.00p 261435
27/08/2025 897.00p 905.00p 895.00p 896.00p 64323
26/08/2025 904.00p 908.00p 893.00p 903.00p 215733
22/08/2025 897.00p 910.00p 892.50p 910.00p 176317
21/08/2025 897.00p 900.00p 892.00p 893.00p 201297
20/08/2025 909.00p 911.52p 897.03p 900.00p 127431
19/08/2025 911.00p 915.44p 907.78p 909.00p 55719
18/08/2025 906.00p 916.00p 899.77p 915.00p 132156
15/08/2025 900.00p 907.00p 899.00p 901.00p 133325
14/08/2025 885.00p 899.00p 885.00p 892.00p 51539
13/08/2025 890.00p 899.00p 885.00p 889.00p 226813
12/08/2025 881.00p 893.67p 878.00p 893.00p 108290
11/08/2025 876.00p 886.00p 866.00p 881.00p 80364
08/08/2025 872.00p 876.00p 865.75p 875.00p 79470
07/08/2025 855.00p 872.00p 855.00p 861.00p 44957
06/08/2025 849.00p 858.00p 848.99p 858.00p 442889
05/08/2025 847.00p 856.00p 840.00p 850.00p 144411
04/08/2025 844.00p 852.00p 835.81p 847.00p 170696
01/08/2025 843.00p 843.11p 828.00p 836.00p 129727
31/07/2025 835.00p 846.00p 830.00p 835.00p 124631
30/07/2025 831.00p 846.00p 826.00p 835.00p 81317
29/07/2025 830.00p 836.17p 826.00p 830.00p 372720
28/07/2025 844.00p 849.00p 832.00p 834.00p 145978
25/07/2025 840.00p 848.00p 839.00p 847.00p 164185
24/07/2025 843.00p 847.00p 839.50p 847.00p 220365
23/07/2025 819.00p 839.11p 818.00p 838.00p 152959
22/07/2025 806.00p 812.00p 805.00p 809.00p 111043
21/07/2025 806.00p 813.00p 806.00p 808.00p 141273
18/07/2025 814.00p 815.00p 804.00p 805.00p 160263
17/07/2025 806.00p 814.00p 796.00p 814.00p 281483
16/07/2025 815.00p 815.00p 795.00p 802.00p 154982
15/07/2025 808.00p 812.00p 800.00p 800.00p 63403
14/07/2025 802.00p 810.00p 802.00p 807.00p 140784
11/07/2025 805.00p 811.00p 800.00p 807.00p 61545
10/07/2025 804.00p 808.00p 800.00p 804.00p 41884
09/07/2025 802.00p 804.00p 798.00p 804.00p 206001
08/07/2025 799.00p 805.00p 794.00p 799.00p 125538
07/07/2025 808.00p 808.00p 799.00p 800.00p 94236
04/07/2025 805.00p 809.00p 799.00p 809.00p 102145
03/07/2025 805.00p 812.00p 805.00p 806.00p 56184
02/07/2025 800.00p 810.00p 798.00p 810.00p 165450
01/07/2025 805.00p 811.00p 798.00p 805.00p 166049
30/06/2025 804.00p 810.00p 800.75p 808.00p 213966
27/06/2025 796.00p 804.00p 792.75p 803.00p 539902
26/06/2025 787.00p 795.00p 782.00p 791.00p 97906
25/06/2025 784.00p 785.00p 779.30p 783.00p 58543
24/06/2025 788.00p 793.00p 781.00p 781.00p 135717
23/06/2025 782.00p 787.00p 774.74p 776.00p 160940
20/06/2025 786.00p 787.00p 778.90p 785.00p 145881
19/06/2025 786.00p 792.00p 778.00p 783.00p 75125
18/06/2025 787.00p 791.00p 780.81p 788.00p 229387
17/06/2025 776.00p 780.00p 774.00p 780.00p 279176
16/06/2025 780.00p 784.00p 771.79p 777.00p 213965
13/06/2025 776.00p 785.00p 768.25p 775.00p 78144
12/06/2025 771.00p 785.00p 766.00p 783.00p 86007
11/06/2025 781.00p 786.00p 772.56p 779.00p 106836
10/06/2025 768.00p 780.00p 768.00p 779.00p 114240
09/06/2025 776.00p 779.00p 769.32p 777.00p 79359
06/06/2025 764.00p 776.00p 760.44p 775.00p 73172
05/06/2025 767.00p 778.00p 765.00p 771.00p 153947
04/06/2025 770.00p 774.00p 758.00p 773.00p 119558
03/06/2025 761.00p 773.00p 761.00p 770.00p 173215
02/06/2025 765.00p 769.00p 752.52p 766.00p 77701
30/05/2025 769.00p 770.00p 746.00p 767.00p 176846
29/05/2025 761.00p 766.00p 753.00p 764.00p 233712
28/05/2025 758.00p 765.00p 755.00p 761.00p 195453
27/05/2025 758.00p 765.00p 740.19p 765.00p 114617
23/05/2025 753.00p 754.00p 741.00p 748.00p 109273
22/05/2025 745.00p 759.00p 742.56p 754.00p 166714
21/05/2025 751.00p 759.00p 746.00p 755.00p 87245
20/05/2025 750.00p 761.00p 743.32p 752.00p 242295
19/05/2025 761.00p 761.00p 745.00p 750.00p 192983
16/05/2025 751.00p 760.00p 751.00p 759.00p 140087
15/05/2025 749.00p 759.00p 743.80p 750.00p 98343
14/05/2025 747.00p 759.00p 745.00p 749.00p 92843
13/05/2025 756.00p 759.00p 745.00p 750.00p 109775
12/05/2025 755.00p 760.00p 746.73p 750.00p 91364
09/05/2025 760.00p 760.00p 745.60p 746.00p 21401
08/05/2025 744.00p 758.00p 743.00p 748.00p 193803
07/05/2025 741.00p 758.00p 741.00p 744.00p 748425
06/05/2025 747.00p 758.00p 741.18p 754.00p 66628
02/05/2025 741.00p 754.00p 739.00p 751.00p 124996
01/05/2025 756.00p 758.00p 742.00p 746.00p 24464
30/04/2025 754.00p 759.00p 738.00p 739.00p 103914
29/04/2025 740.00p 753.00p 740.00p 748.00p 88216
28/04/2025 751.00p 753.00p 741.00p 742.00p 31075
25/04/2025 743.00p 749.00p 732.00p 741.00p 97605
24/04/2025 743.00p 746.00p 727.00p 735.00p 89422
23/04/2025 741.00p 744.00p 728.00p 733.00p 133139
22/04/2025 722.00p 730.00p 705.00p 729.00p 104022
17/04/2025 714.00p 723.00p 710.00p 721.00p 89253
16/04/2025 703.00p 720.00p 703.00p 713.00p 108515
15/04/2025 711.00p 718.00p 706.80p 714.00p 99144
14/04/2025 695.00p 712.00p 695.00p 712.00p 53764
11/04/2025 686.00p 702.00p 685.00p 690.00p 95727
10/04/2025 705.00p 714.00p 686.00p 689.00p 103669
09/04/2025 665.00p 683.00p 653.00p 661.00p 67378
08/04/2025 670.00p 693.00p 668.14p 684.00p 179311
07/04/2025 652.00p 674.00p 623.45p 657.00p 201257
04/04/2025 690.00p 694.18p 660.00p 681.00p 362021
03/04/2025 719.00p 728.00p 693.00p 697.00p 96380
02/04/2025 738.00p 742.00p 728.35p 733.00p 81114
01/04/2025 735.00p 740.00p 730.10p 740.00p 271337
31/03/2025 729.00p 740.00p 729.00p 737.00p 109289
28/03/2025 761.00p 761.00p 743.00p 750.00p 280882
27/03/2025 767.00p 768.00p 757.55p 762.00p 352703
26/03/2025 766.00p 769.00p 758.00p 763.00p 118692
25/03/2025 762.00p 763.00p 757.00p 763.00p 419224
24/03/2025 759.00p 764.00p 755.76p 760.00p 270490
21/03/2025 757.00p 761.00p 753.00p 760.00p 700676
20/03/2025 755.00p 761.00p 755.00p 761.00p 404146
19/03/2025 759.00p 761.11p 754.05p 757.00p 121546
18/03/2025 753.00p 760.00p 752.17p 760.00p 375016
17/03/2025 755.00p 755.00p 745.00p 755.00p 138617
14/03/2025 745.00p 752.00p 743.00p 751.00p 199618
13/03/2025 744.00p 751.00p 740.00p 742.00p 143752
12/03/2025 745.00p 749.00p 736.24p 747.00p 291509
11/03/2025 743.00p 753.00p 735.00p 735.00p 100868
10/03/2025 754.00p 760.00p 744.00p 745.00p 170643
07/03/2025 756.00p 756.00p 748.00p 754.00p 138695
06/03/2025 758.00p 761.00p 752.00p 759.00p 254848
05/03/2025 754.00p 762.00p 749.00p 749.00p 68672
04/03/2025 770.00p 770.86p 745.18p 747.00p 358782
03/03/2025 769.00p 774.00p 763.00p 774.00p 133053
28/02/2025 765.00p 774.00p 764.00p 767.00p 194904
27/02/2025 783.00p 786.00p 771.00p 783.00p 132012

*Close Price adjusted for both dividends and splits