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
31/03/2021 1,072.00p 1,079.84p 1,062.00p 1,066.00p 204128
30/03/2021 1,084.00p 1,092.00p 1,074.00p 1,078.00p 82592
29/03/2021 1,094.00p 1,097.84p 1,084.00p 1,090.00p 112465
26/03/2021 1,092.00p 1,098.00p 1,080.00p 1,084.00p 125020
25/03/2021 1,082.00p 1,096.18p 1,074.00p 1,080.00p 189504
24/03/2021 1,084.00p 1,084.00p 1,076.00p 1,080.00p 129740
23/03/2021 1,086.00p 1,102.00p 1,086.00p 1,100.00p 135430
22/03/2021 1,090.00p 1,114.00p 1,089.58p 1,106.00p 276668
19/03/2021 1,114.00p 1,114.00p 1,094.00p 1,100.00p 138799
18/03/2021 1,094.00p 1,112.00p 1,094.00p 1,110.00p 103190
17/03/2021 1,098.00p 1,103.82p 1,086.00p 1,096.00p 130955
16/03/2021 1,098.00p 1,104.00p 1,068.00p 1,094.00p 115422
15/03/2021 1,078.00p 1,088.00p 1,077.59p 1,084.00p 95233
12/03/2021 1,070.00p 1,076.00p 1,054.92p 1,076.00p 117893
11/03/2021 1,054.00p 1,056.00p 1,040.00p 1,052.00p 145912
10/03/2021 1,036.00p 1,052.00p 1,035.49p 1,050.00p 93720
09/03/2021 1,028.00p 1,048.00p 1,026.00p 1,042.00p 205610
08/03/2021 1,054.00p 1,054.00p 1,030.00p 1,048.00p 132602
05/03/2021 1,054.00p 1,058.00p 1,046.00p 1,046.00p 138464
04/03/2021 1,062.00p 1,066.00p 1,050.00p 1,062.00p 109649
03/03/2021 1,078.00p 1,078.00p 1,064.00p 1,070.00p 163737
02/03/2021 1,074.00p 1,076.00p 1,066.00p 1,072.00p 127890
01/03/2021 1,078.00p 1,080.00p 1,066.00p 1,074.00p 169191
26/02/2021 1,070.00p 1,076.00p 1,056.00p 1,060.00p 269383
25/02/2021 1,090.00p 1,093.57p 1,078.00p 1,082.00p 187416
24/02/2021 1,076.00p 1,088.00p 1,061.89p 1,088.00p 239350
23/02/2021 1,078.00p 1,098.00p 1,078.00p 1,094.00p 287314
22/02/2021 1,096.00p 1,099.12p 1,080.00p 1,092.00p 130552
19/02/2021 1,090.00p 1,098.00p 1,084.00p 1,098.00p 208392
18/02/2021 1,120.00p 1,123.00p 1,086.00p 1,094.00p 261636
17/02/2021 1,122.00p 1,136.00p 1,118.00p 1,118.00p 103109
16/02/2021 1,132.00p 1,134.00p 1,124.00p 1,132.00p 221807
15/02/2021 1,116.00p 1,128.00p 1,110.00p 1,128.00p 219888
12/02/2021 1,116.00p 1,116.00p 1,106.00p 1,112.00p 95566
11/02/2021 1,106.00p 1,110.00p 1,098.00p 1,110.00p 102556
10/02/2021 1,108.00p 1,124.00p 1,096.00p 1,096.00p 140361
09/02/2021 1,116.00p 1,122.00p 1,108.72p 1,112.00p 44593
08/02/2021 1,102.00p 1,116.00p 1,102.00p 1,116.00p 201519
05/02/2021 1,070.00p 1,102.00p 1,064.50p 1,102.00p 210175
04/02/2021 1,064.00p 1,074.80p 1,060.00p 1,064.00p 105229
03/02/2021 1,066.00p 1,076.00p 1,063.97p 1,074.00p 124051
02/02/2021 1,022.00p 1,064.00p 1,013.30p 1,064.00p 278153
01/02/2021 997.00p 1,018.00p 997.00p 1,018.00p 101853
29/01/2021 998.00p 1,000.00p 990.00p 995.00p 151558
28/01/2021 1,002.00p 1,014.00p 993.00p 1,014.00p 232502
27/01/2021 1,022.00p 1,026.00p 1,012.00p 1,012.00p 217151
26/01/2021 1,020.00p 1,030.00p 1,018.00p 1,018.00p 122859
25/01/2021 1,044.00p 1,045.00p 1,022.00p 1,022.00p 178318
22/01/2021 1,060.00p 1,070.00p 1,034.00p 1,034.00p 289566
21/01/2021 1,066.00p 1,078.00p 1,064.00p 1,064.00p 155855
20/01/2021 1,076.00p 1,080.00p 1,064.62p 1,070.00p 238211
19/01/2021 1,082.00p 1,090.00p 1,072.00p 1,072.00p 138255
18/01/2021 1,074.00p 1,082.00p 1,069.00p 1,082.00p 147265
15/01/2021 1,098.00p 1,098.00p 1,060.00p 1,068.00p 165027
14/01/2021 1,084.00p 1,102.00p 1,084.00p 1,090.00p 257544
13/01/2021 1,090.00p 1,100.40p 1,084.00p 1,086.00p 143707
12/01/2021 1,118.00p 1,118.00p 1,083.59p 1,084.00p 258330
11/01/2021 1,120.00p 1,120.00p 1,104.00p 1,106.00p 189576
08/01/2021 1,110.00p 1,120.00p 1,108.00p 1,116.00p 232428
07/01/2021 1,110.00p 1,110.00p 1,088.00p 1,106.00p 149301
06/01/2021 1,100.00p 1,100.00p 1,083.34p 1,098.00p 291426
05/01/2021 1,096.00p 1,100.00p 1,086.00p 1,100.00p 196194
04/01/2021 1,110.00p 1,110.00p 1,086.00p 1,094.00p 357334
31/12/2020 1,106.00p 1,106.00p 1,100.00p 1,104.00p 52020
30/12/2020 1,114.00p 1,114.98p 1,104.89p 1,106.00p 122324
24/12/2020 1,080.00p 1,090.00p 1,075.08p 1,090.00p 99236
23/12/2020 1,078.00p 1,080.00p 1,068.17p 1,074.00p 121479
22/12/2020 1,076.00p 1,084.00p 1,070.00p 1,078.00p 94239
21/12/2020 1,082.00p 1,094.12p 1,074.00p 1,078.00p 198168
18/12/2020 1,090.00p 1,095.04p 1,084.00p 1,084.00p 182535
17/12/2020 1,088.00p 1,094.00p 1,074.28p 1,094.00p 152666
16/12/2020 1,076.00p 1,088.00p 1,074.00p 1,078.00p 226294
15/12/2020 1,072.00p 1,080.00p 1,062.88p 1,074.00p 207850
14/12/2020 1,058.00p 1,074.00p 1,054.24p 1,074.00p 306998
11/12/2020 1,046.00p 1,062.00p 1,042.00p 1,058.00p 126808
10/12/2020 1,024.00p 1,044.00p 1,024.00p 1,044.00p 198781
09/12/2020 1,030.00p 1,030.00p 1,018.33p 1,028.00p 151024
08/12/2020 1,026.00p 1,028.00p 1,012.32p 1,018.00p 151846
07/12/2020 1,026.00p 1,026.00p 1,014.00p 1,016.00p 170084
04/12/2020 1,036.00p 1,036.00p 1,018.00p 1,024.00p 217893
03/12/2020 1,036.00p 1,036.00p 1,023.60p 1,032.00p 310030
02/12/2020 1,012.00p 1,036.00p 1,012.00p 1,036.00p 297731
01/12/2020 1,014.00p 1,024.00p 1,010.82p 1,020.00p 174282
30/11/2020 1,006.00p 1,014.00p 1,004.10p 1,010.00p 174543
27/11/2020 1,010.00p 1,026.00p 1,004.00p 1,026.00p 305683
26/11/2020 995.00p 1,008.50p 995.00p 1,002.00p 131334
25/11/2020 998.00p 1,006.00p 990.00p 995.00p 141158
24/11/2020 1,000.00p 1,004.00p 995.86p 1,004.00p 261825
23/11/2020 988.00p 993.01p 983.06p 989.00p 280156
20/11/2020 971.00p 990.40p 971.00p 982.00p 213887
19/11/2020 976.00p 985.91p 976.00p 978.00p 184789
18/11/2020 978.00p 990.00p 969.35p 980.00p 131818
17/11/2020 999.00p 999.58p 969.00p 969.00p 264630
16/11/2020 984.00p 998.00p 983.11p 990.00p 445454
13/11/2020 976.00p 988.00p 970.00p 975.00p 250925
12/11/2020 987.00p 988.00p 977.86p 985.00p 205169
10/11/2020 998.00p 998.00p 971.79p 980.00p 304456
09/11/2020 970.00p 1,010.00p 966.74p 996.00p 314027
06/11/2020 960.00p 961.00p 948.83p 956.00p 159395
05/11/2020 935.00p 957.09p 935.00p 945.00p 191649
04/11/2020 917.00p 937.00p 917.00p 935.00p 96414
03/11/2020 929.00p 936.00p 928.62p 933.00p 115133
02/11/2020 922.00p 931.37p 918.28p 929.00p 124018
30/10/2020 920.00p 927.00p 915.00p 916.00p 142244
29/10/2020 926.00p 932.00p 923.00p 926.00p 173474
28/10/2020 932.00p 940.90p 925.00p 925.00p 243538
27/10/2020 940.00p 944.68p 933.00p 934.00p 158944
26/10/2020 936.00p 945.59p 934.16p 939.00p 95240
23/10/2020 948.00p 950.00p 938.00p 950.00p 69516
22/10/2020 930.00p 940.00p 929.04p 939.00p 96289
21/10/2020 949.00p 949.76p 936.00p 937.00p 90717
20/10/2020 939.00p 951.03p 936.87p 943.00p 128793
19/10/2020 936.00p 948.00p 936.00p 938.00p 163904
16/10/2020 943.00p 945.96p 931.00p 938.00p 147430
15/10/2020 934.00p 944.00p 926.00p 944.00p 111163
14/10/2020 938.00p 955.00p 935.00p 944.00p 138730
13/10/2020 943.00p 946.78p 920.34p 940.00p 166703
12/10/2020 935.00p 945.00p 931.96p 945.00p 218347
09/10/2020 920.00p 939.00p 920.00p 934.00p 118750
08/10/2020 917.00p 935.00p 917.00p 928.00p 167583
07/10/2020 901.00p 923.00p 893.80p 918.00p 139738
06/10/2020 899.00p 901.90p 894.40p 898.00p 86390
05/10/2020 891.00p 899.76p 891.00p 899.00p 74893
02/10/2020 891.00p 891.00p 879.00p 889.00p 124262
01/10/2020 880.00p 894.00p 880.00p 890.00p 137145
30/09/2020 890.00p 899.91p 883.00p 883.00p 230478
29/09/2020 903.00p 903.00p 888.00p 894.00p 150195
28/09/2020 900.00p 903.00p 884.00p 897.00p 136453
25/09/2020 899.00p 899.00p 884.50p 885.00p 113828
24/09/2020 893.00p 902.91p 878.10p 890.00p 278920
23/09/2020 906.00p 913.00p 904.00p 906.00p 144486
22/09/2020 890.00p 899.79p 888.60p 891.00p 133993
21/09/2020 906.00p 911.00p 886.00p 886.00p 189672
18/09/2020 904.00p 916.00p 904.00p 916.00p 141007
17/09/2020 908.00p 917.38p 905.00p 912.00p 173175
16/09/2020 909.00p 919.00p 904.65p 913.00p 182167
15/09/2020 908.00p 909.00p 900.60p 906.00p 236989
14/09/2020 893.00p 908.00p 891.52p 898.00p 401641
11/09/2020 869.00p 890.00p 866.32p 884.00p 251270
10/09/2020 853.00p 870.00p 853.00p 866.00p 162036
09/09/2020 860.00p 864.18p 853.00p 855.00p 189127
08/09/2020 851.00p 856.00p 843.86p 853.00p 122992
07/09/2020 842.00p 852.00p 838.00p 849.00p 218766
04/09/2020 840.00p 847.00p 835.90p 838.00p 155931
03/09/2020 834.00p 858.00p 833.38p 835.00p 166257
02/09/2020 829.00p 834.00p 825.00p 833.00p 116708
01/09/2020 829.00p 830.60p 817.72p 823.00p 195607
31/08/2020 826.00p 829.58p 814.55p 817.00p 195176
28/08/2020 826.00p 829.58p 814.55p 817.00p 195176
27/08/2020 828.00p 833.64p 818.92p 830.00p 369756
26/08/2020 829.00p 829.00p 819.58p 824.00p 86792
25/08/2020 819.00p 829.00p 818.00p 823.00p 158861
24/08/2020 805.00p 822.12p 805.00p 814.00p 90053
21/08/2020 806.00p 817.00p 804.00p 816.00p 66362
20/08/2020 810.00p 816.98p 803.00p 808.00p 88597
19/08/2020 815.00p 823.27p 810.00p 813.00p 117374
18/08/2020 810.00p 823.09p 810.00p 814.00p 123922
17/08/2020 823.00p 824.00p 811.21p 821.00p 113863
14/08/2020 819.00p 821.04p 812.20p 815.00p 30784
13/08/2020 819.00p 827.00p 816.00p 817.00p 158764
12/08/2020 816.00p 825.00p 814.26p 823.00p 128734
11/08/2020 824.00p 827.00p 812.00p 816.00p 212183
10/08/2020 816.00p 816.45p 802.00p 812.00p 86692
07/08/2020 811.00p 819.00p 806.00p 806.00p 121901
06/08/2020 821.00p 822.00p 806.00p 808.00p 140764
05/08/2020 822.00p 822.24p 814.00p 816.00p 77047
04/08/2020 808.00p 820.00p 807.00p 819.00p 113954
03/08/2020 792.00p 804.69p 785.00p 803.00p 147627
31/07/2020 784.00p 794.00p 780.76p 792.00p 214175
30/07/2020 803.00p 807.48p 786.00p 788.00p 132883
29/07/2020 803.00p 810.00p 802.00p 810.00p 151373
28/07/2020 802.00p 809.12p 802.00p 805.00p 179337
27/07/2020 790.00p 804.67p 790.00p 802.00p 67597
24/07/2020 799.00p 800.00p 789.55p 797.00p 154188
23/07/2020 797.00p 805.91p 797.00p 800.00p 118439
22/07/2020 800.00p 809.60p 799.00p 800.00p 71930
21/07/2020 808.00p 808.84p 795.21p 804.00p 96517
20/07/2020 799.00p 809.62p 796.00p 802.00p 71755
17/07/2020 800.00p 810.90p 798.00p 800.00p 75077
16/07/2020 807.00p 810.08p 801.66p 803.00p 75784
15/07/2020 801.00p 818.75p 801.00p 811.00p 106283
14/07/2020 800.00p 813.00p 796.00p 801.00p 93425
13/07/2020 810.00p 819.00p 809.15p 810.00p 101266
10/07/2020 795.00p 805.00p 789.00p 799.00p 95233
09/07/2020 800.00p 800.00p 788.00p 793.00p 87992
08/07/2020 801.00p 801.00p 789.27p 794.00p 45587
07/07/2020 784.00p 799.15p 784.00p 798.00p 92252
06/07/2020 792.00p 798.00p 789.98p 798.00p 92172
03/07/2020 789.00p 789.00p 773.55p 777.00p 90148
02/07/2020 789.00p 789.00p 773.00p 776.00p 67190
01/07/2020 786.00p 788.40p 775.00p 781.00p 101876
30/06/2020 798.00p 800.18p 780.30p 783.00p 120953
29/06/2020 790.00p 802.00p 788.00p 796.00p 78923
26/06/2020 807.00p 810.00p 800.00p 800.00p 131334
25/06/2020 791.00p 799.00p 789.00p 797.00p 86989
24/06/2020 787.00p 798.00p 787.00p 795.00p 192133
23/06/2020 798.00p 800.00p 793.35p 800.00p 182868
22/06/2020 801.00p 801.00p 787.00p 788.00p 103435
19/06/2020 779.00p 800.20p 779.00p 794.00p 193186
18/06/2020 770.00p 788.00p 770.00p 788.00p 139021

*Close Price adjusted for both dividends and splits