XLON:BGFD
Baillie Gifford Japan Trust plc Stock Price (Quote)
£730.00
+13.00 (+1.81%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £696.92 | £748.00 | Thursday, 2nd May 2024 BGFD.L stock ended at £730.00. This is 1.81% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.77% from a day low at £717.30 to a day high of £730.00. |
| 90 days | £696.92 | £766.00 | |
| 52 weeks | £633.00 | £802.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | £751.86 | £758.00 | £751.00 | £754.00 | 193 037 |
| Mar 25, 2024 | £751.00 | £765.00 | £749.00 | £749.00 | 321 385 |
| Mar 22, 2024 | £760.79 | £765.00 | £759.40 | £765.00 | 304 580 |
| Mar 21, 2024 | £760.00 | £766.00 | £750.30 | £766.00 | 387 580 |
| Mar 20, 2024 | £748.02 | £748.50 | £741.50 | £746.00 | 200 051 |
| Mar 19, 2024 | £743.34 | £749.00 | £743.34 | £749.00 | 262 888 |
| Mar 18, 2024 | £736.86 | £750.00 | £736.86 | £750.00 | 229 523 |
| Mar 15, 2024 | £739.00 | £742.00 | £732.00 | £742.00 | 334 801 |
| Mar 14, 2024 | £739.80 | £747.00 | £737.00 | £737.00 | 661 604 |
| Mar 13, 2024 | £741.00 | £745.00 | £737.00 | £738.00 | 261 202 |
| Mar 12, 2024 | £735.54 | £749.00 | £735.54 | £743.00 | 322 479 |
| Mar 11, 2024 | £747.29 | £750.00 | £739.97 | £741.00 | 314 004 |
| Mar 08, 2024 | £762.00 | £762.00 | £751.00 | £758.00 | 156 701 |
| Mar 07, 2024 | £759.00 | £759.00 | £759.00 | £759.00 | 0 |
| Mar 06, 2024 | £746.00 | £762.00 | £746.00 | £759.00 | 153 458 |
| Mar 05, 2024 | £747.50 | £751.00 | £743.64 | £746.00 | 205 165 |
| Mar 04, 2024 | £750.32 | £752.00 | £747.00 | £749.00 | 160 678 |
| Mar 01, 2024 | £748.00 | £755.00 | £745.00 | £752.00 | 110 081 |
| Feb 29, 2024 | £734.08 | £744.00 | £734.08 | £742.00 | 410 300 |
| Feb 28, 2024 | £742.00 | £746.00 | £735.75 | £738.00 | 139 352 |
| Feb 27, 2024 | £741.28 | £747.00 | £736.00 | £740.00 | 354 782 |
| Feb 26, 2024 | £740.00 | £747.00 | £736.00 | £738.00 | 120 362 |
| Feb 23, 2024 | £746.20 | £746.20 | £740.00 | £740.00 | 236 566 |
| Feb 22, 2024 | £749.00 | £749.00 | £742.00 | £746.00 | 85 450 |
| Feb 21, 2024 | £745.00 | £747.00 | £744.22 | £745.00 | 32 094 |
