XLON:BGFD
Baillie Gifford Japan Trust plc Stock Price (Quote)
£717.00
-8.00 (-1.10%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £696.92 | £748.00 | Wednesday, 1st May 2024 BGFD.L stock ended at £717.00. This is 1.10% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.774% from a day low at £715.00 to a day high of £720.54. |
| 90 days | £696.92 | £766.00 | |
| 52 weeks | £633.00 | £802.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 13, 2023 | £772.70 | £784.00 | £770.00 | £782.00 | 183 655 |
| Jun 12, 2023 | £759.66 | £770.00 | £758.00 | £766.00 | 242 676 |
| Jun 09, 2023 | £759.00 | £759.00 | £751.00 | £756.00 | 138 806 |
| Jun 08, 2023 | £755.20 | £757.00 | £744.00 | £750.00 | 167 956 |
| Jun 07, 2023 | £770.00 | £770.00 | £754.00 | £756.00 | 73 146 |
| Jun 06, 2023 | £761.50 | £773.00 | £758.00 | £773.00 | 114 315 |
| Jun 05, 2023 | £757.00 | £768.00 | £743.00 | £756.00 | 135 276 |
| Jun 02, 2023 | £740.00 | £754.00 | £740.00 | £752.00 | 259 154 |
| Jun 01, 2023 | £722.00 | £742.00 | £722.00 | £740.00 | 193 369 |
| May 31, 2023 | £727.25 | £733.92 | £721.77 | £726.00 | 300 046 |
| May 30, 2023 | £746.00 | £746.00 | £730.00 | £731.00 | 205 689 |
| May 26, 2023 | £746.70 | £746.70 | £731.35 | £740.00 | 107 336 |
| May 25, 2023 | £748.92 | £748.92 | £736.00 | £747.00 | 211 115 |
| May 24, 2023 | £749.51 | £753.00 | £741.00 | £747.00 | 112 222 |
| May 23, 2023 | £761.00 | £762.23 | £751.00 | £757.00 | 169 369 |
| May 22, 2023 | £766.53 | £772.40 | £761.00 | £761.00 | 218 428 |
| May 19, 2023 | £765.00 | £769.00 | £761.00 | £764.00 | 158 380 |
| May 18, 2023 | £763.50 | £769.00 | £763.00 | £763.00 | 104 659 |
| May 17, 2023 | £762.00 | £762.00 | £762.00 | £762.00 | 0 |
| May 16, 2023 | £762.61 | £767.00 | £760.33 | £762.00 | 298 436 |
| May 15, 2023 | £761.82 | £766.00 | £756.00 | £760.00 | 139 526 |
| May 12, 2023 | £762.50 | £764.00 | £756.00 | £757.00 | 108 890 |
| May 11, 2023 | £758.12 | £760.00 | £754.10 | £758.00 | 143 640 |
| May 10, 2023 | £758.40 | £760.00 | £751.06 | £753.00 | 189 426 |
| May 09, 2023 | £753.60 | £760.48 | £753.38 | £759.00 | 318 345 |
