Baillie Gifford Japan Trust

(BGFD)
Sector: Closed End Investments
716.00p
1.00p 0.14
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 701.00p 716.00p 700.00p 716.00p 166,489
07/11/2024 705.00p 715.00p 698.83p 715.00p 139,000
06/11/2024 705.00p 716.00p 702.36p 708.00p 131,658
05/11/2024 689.00p 703.00p 687.00p 703.00p 131,713
04/11/2024 703.00p 704.22p 695.00p 701.00p 62,272
01/11/2024 700.00p 704.00p 695.85p 703.00p 123,173
31/10/2024 696.00p 703.00p 693.32p 703.00p 178,190
30/10/2024 698.00p 706.00p 697.00p 701.00p 169,173
29/10/2024 703.00p 703.36p 690.15p 701.00p 651,572
28/10/2024 695.00p 705.00p 690.23p 700.00p 416,828
25/10/2024 688.00p 703.00p 688.00p 703.00p 405,419
24/10/2024 688.00p 695.90p 688.00p 692.00p 333,892
23/10/2024 701.00p 701.12p 690.43p 692.00p 187,716
22/10/2024 714.00p 720.00p 705.00p 705.00p 173,390
21/10/2024 719.00p 725.00p 715.00p 725.00p 239,470
18/10/2024 723.00p 724.64p 718.75p 723.00p 456,719
17/10/2024 733.00p 736.00p 723.96p 724.00p 105,862
16/10/2024 735.00p 736.00p 726.25p 733.00p 154,890
15/10/2024 735.00p 742.00p 722.00p 735.00p 223,843
14/10/2024 734.00p 744.00p 734.00p 734.00p 154,873
11/10/2024 741.00p 744.00p 734.00p 742.00p 126,368
10/10/2024 744.00p 749.00p 738.00p 749.00p 132,044
09/10/2024 747.00p 748.00p 741.72p 746.00p 103,015
08/10/2024 747.00p 747.00p 736.06p 745.00p 167,774
07/10/2024 734.00p 749.00p 734.00p 748.00p 313,988
04/10/2024 734.00p 748.00p 731.38p 748.00p 118,561
03/10/2024 740.00p 741.00p 730.00p 741.00p 139,701
02/10/2024 732.00p 739.00p 732.00p 735.00p 108,442
01/10/2024 735.00p 741.00p 734.00p 740.00p 369,456
30/09/2024 727.00p 742.00p 721.88p 742.00p 268,458
27/09/2024 736.00p 736.00p 717.25p 735.00p 359,645
26/09/2024 729.00p 739.00p 720.74p 738.00p 205,722
25/09/2024 716.00p 723.00p 715.32p 723.00p 114,442
24/09/2024 741.00p 741.00p 717.00p 717.00p 166,477
23/09/2024 738.00p 738.00p 727.73p 733.00p 169,505
20/09/2024 732.00p 738.00p 728.00p 730.00p 169,874
19/09/2024 730.00p 734.00p 722.40p 722.00p 151,143
18/09/2024 729.00p 729.50p 721.00p 722.00p 190,671
17/09/2024 731.00p 731.00p 726.78p 727.00p 151,345
16/09/2024 742.00p 742.00p 729.50p 732.00p 331,517
13/09/2024 734.00p 738.00p 730.76p 737.00p 71,741
12/09/2024 727.00p 739.00p 727.00p 725.00p 165,363
11/09/2024 728.00p 730.00p 722.00p 733.00p 70,542
10/09/2024 728.00p 736.00p 721.00p 733.00p 267,481
09/09/2024 728.00p 735.00p 715.00p 728.00p 108,858
06/09/2024 736.00p 737.70p 717.00p 719.00p 169,185
05/09/2024 740.00p 745.32p 737.96p 742.00p 139,199
04/09/2024 732.00p 743.00p 727.94p 742.00p 202,477
03/09/2024 747.00p 751.93p 745.49p 747.00p 263,663
02/09/2024 749.00p 752.02p 743.00p 756.00p 197,518
30/08/2024 753.00p 756.00p 743.00p 756.00p 290,431
29/08/2024 745.00p 753.00p 745.00p 751.00p 117,798
28/08/2024 748.00p 759.00p 748.00p 752.00p 146,521
27/08/2024 748.00p 760.00p 744.00p 760.00p 208,980
26/08/2024 749.00p 755.00p 743.68p 746.00p 53,099
23/08/2024 749.00p 755.00p 743.68p 746.00p 53,099
22/08/2024 749.00p 755.00p 743.68p 746.00p 53,099
21/08/2024 746.00p 751.02p 741.94p 750.00p 155,450
20/08/2024 731.00p 748.00p 731.00p 748.00p 338,945
19/08/2024 730.00p 731.64p 723.00p 724.00p 82,222
16/08/2024 724.00p 729.97p 715.00p 724.00p 139,404
15/08/2024 715.00p 727.00p 713.46p 727.00p 171,021
14/08/2024 710.00p 711.00p 698.45p 711.00p 216,843
13/08/2024 698.00p 705.00p 697.61p 705.00p 149,354
12/08/2024 688.00p 696.00p 686.00p 692.00p 89,423
09/08/2024 689.00p 691.20p 685.22p 690.00p 121,452
08/08/2024 685.00p 693.12p 681.00p 690.00p 149,051
07/08/2024 684.00p 697.56p 684.00p 695.00p 132,718
06/08/2024 676.00p 679.00p 660.00p 674.00p 304,443
05/08/2024 640.00p 670.40p 638.54p 664.00p 433,744
02/08/2024 732.00p 745.00p 696.00p 698.00p 227,921
01/08/2024 747.00p 752.00p 735.72p 752.00p 166,034
31/07/2024 750.00p 760.00p 750.00p 756.00p 145,936
30/07/2024 740.00p 741.70p 738.02p 740.00p 167,179
29/07/2024 742.00p 748.00p 738.00p 740.00p 111,637
26/07/2024 732.00p 736.00p 725.62p 731.00p 117,205
25/07/2024 734.00p 736.29p 724.00p 731.00p 122,316
24/07/2024 741.00p 750.41p 740.50p 741.00p 278,396
23/07/2024 747.00p 753.00p 744.00p 753.00p 193,892
22/07/2024 748.00p 753.00p 746.00p 748.00p 69,011
19/07/2024 748.00p 750.01p 746.85p 748.00p 77,643
18/07/2024 750.00p 754.00p 748.32p 753.00p 263,788
17/07/2024 756.00p 761.34p 754.00p 761.00p 175,398
16/07/2024 759.00p 760.00p 754.99p 758.00p 124,812
15/07/2024 759.00p 760.00p 753.00p 760.00p 124,743
12/07/2024 756.00p 759.00p 751.19p 758.00p 184,852
11/07/2024 740.00p 756.00p 740.00p 756.00p 260,413
10/07/2024 737.00p 749.00p 737.00p 749.00p 157,759
09/07/2024 737.00p 744.00p 733.88p 740.00p 234,748
08/07/2024 731.00p 736.67p 731.00p 733.00p 106,979
05/07/2024 736.00p 740.00p 732.10p 739.00p 181,210
04/07/2024 728.00p 736.00p 726.99p 735.00p 166,252
03/07/2024 728.00p 728.00p 721.00p 726.00p 205,773
02/07/2024 721.00p 726.00p 719.00p 722.00p 115,941
01/07/2024 722.00p 729.00p 720.00p 720.00p 339,540
28/06/2024 720.00p 728.00p 719.22p 726.00p 335,688
27/06/2024 729.00p 729.12p 724.00p 724.00p 842,836
26/06/2024 726.00p 728.00p 723.94p 728.00p 159,393
25/06/2024 722.00p 724.00p 719.00p 724.00p 770,412
24/06/2024 712.00p 720.00p 712.00p 717.00p 263,534
21/06/2024 710.00p 715.78p 710.00p 715.00p 272,723
20/06/2024 712.00p 719.00p 712.00p 715.00p 215,332
19/06/2024 719.00p 719.75p 712.27p 716.00p 445,444
18/06/2024 720.00p 720.00p 712.00p 718.00p 299,486
17/06/2024 716.00p 717.00p 711.50p 714.00p 92,880
14/06/2024 713.00p 725.00p 712.00p 724.00p 186,158
13/06/2024 717.00p 720.00p 709.00p 709.00p 345,949
12/06/2024 721.00p 725.00p 717.00p 720.00p 206,542
11/06/2024 735.00p 735.00p 720.00p 725.00p 160,801
10/06/2024 733.00p 736.18p 729.00p 730.00p 320,042
07/06/2024 732.00p 738.00p 732.00p 736.00p 155,428
06/06/2024 739.00p 739.00p 732.00p 734.00p 62,332
05/06/2024 733.00p 737.00p 731.14p 737.00p 99,327
04/06/2024 727.00p 738.00p 723.40p 735.00p 84,700
03/06/2024 732.00p 735.00p 724.08p 735.00p 87,817
31/05/2024 724.00p 726.00p 717.07p 725.00p 183,540
30/05/2024 712.00p 719.00p 712.00p 715.00p 299,359
29/05/2024 715.00p 720.45p 712.83p 714.00p 96,408
28/05/2024 720.00p 728.00p 719.00p 725.00p 168,056
27/05/2024 724.00p 729.00p 721.00p 728.00p 114,446
24/05/2024 724.00p 729.00p 721.00p 728.00p 114,446
23/05/2024 734.00p 735.68p 724.00p 724.00p 199,381
22/05/2024 738.00p 738.00p 725.00p 727.00p 165,461
21/05/2024 738.00p 741.00p 735.00p 741.00p 263,851
20/05/2024 739.00p 741.00p 737.00p 740.00p 259,037
17/05/2024 741.00p 741.00p 734.00p 735.00p 198,773
16/05/2024 742.00p 742.00p 727.74p 738.00p 145,248
15/05/2024 725.00p 740.00p 724.17p 735.00p 927,702
14/05/2024 739.00p 741.00p 732.88p 735.00p 91,755
13/05/2024 725.00p 737.40p 724.13p 732.00p 630,570
10/05/2024 732.00p 737.00p 726.00p 734.00p 185,316