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 |
| Jan 16, 2024 | £720.00 | £722.00 | £714.00 | £718.00 | 573 175 |
| Jan 15, 2024 | £719.00 | £726.00 | £718.12 | £724.00 | 141 783 |
| Jan 12, 2024 | £715.00 | £723.10 | £715.00 | £718.00 | 269 225 |
| Jan 11, 2024 | £710.00 | £721.00 | £710.00 | £715.00 | 245 716 |
| Jan 10, 2024 | £712.00 | £715.64 | £703.00 | £713.00 | 184 416 |
| Jan 09, 2024 | £692.00 | £692.00 | £692.00 | £692.00 | 0 |
| Jan 08, 2024 | £691.00 | £698.00 | £687.01 | £692.00 | 160 898 |
| Jan 05, 2024 | £692.44 | £696.00 | £691.00 | £692.00 | 75 334 |
| Jan 04, 2024 | £694.00 | £699.96 | £691.00 | £697.00 | 249 154 |
| Jan 03, 2024 | £706.70 | £709.00 | £694.00 | £695.00 | 342 004 |
| Jan 02, 2024 | £708.00 | £712.50 | £702.00 | £705.00 | 224 838 |
| Dec 29, 2023 | £706.12 | £711.00 | £702.92 | £708.00 | 145 140 |
| Dec 28, 2023 | £687.00 | £687.00 | £687.00 | £687.00 | 0 |
| Dec 27, 2023 | £694.00 | £700.00 | £690.70 | £700.00 | 145 575 |
| Dec 22, 2023 | £692.30 | £693.00 | £685.00 | £687.00 | 31 807 |
| Dec 21, 2023 | £694.00 | £694.00 | £694.00 | £694.00 | 0 |
| Dec 20, 2023 | £695.00 | £695.00 | £687.00 | £694.00 | 205 494 |
| Dec 19, 2023 | £687.30 | £687.30 | £680.00 | £685.00 | 181 208 |
| Dec 18, 2023 | £681.00 | £690.00 | £680.32 | £681.00 | 70 363 |
| Dec 15, 2023 | £682.05 | £688.00 | £681.00 | £685.00 | 365 403 |
| Dec 14, 2023 | £681.00 | £697.00 | £674.75 | £680.00 | 285 550 |
| Dec 13, 2023 | £674.51 | £682.00 | £674.51 | £682.00 | 288 805 |
| Dec 12, 2023 | £675.00 | £683.00 | £670.00 | £683.00 | 217 876 |
| Dec 11, 2023 | £678.25 | £679.00 | £667.00 | £677.00 | 102 251 |
| Dec 08, 2023 | £671.25 | £681.00 | £667.00 | £677.00 | 283 155 |
