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 |
| Sep 28, 2023 | £709.72 | £714.00 | £698.00 | £704.00 | 267 119 |
| Sep 27, 2023 | £711.00 | £711.00 | £711.00 | £711.00 | 0 |
| Sep 26, 2023 | £721.40 | £721.40 | £709.00 | £711.00 | 292 825 |
| Sep 25, 2023 | £713.00 | £720.20 | £711.98 | £718.00 | 384 000 |
| Sep 22, 2023 | £716.20 | £727.00 | £716.20 | £720.00 | 78 992 |
| Sep 21, 2023 | £722.00 | £725.24 | £715.30 | £721.00 | 101 595 |
| Sep 20, 2023 | £736.00 | £736.00 | £721.00 | £730.00 | 213 084 |
| Sep 19, 2023 | £738.00 | £739.00 | £721.00 | £728.00 | 226 546 |
| Sep 18, 2023 | £730.00 | £738.60 | £725.00 | £725.00 | 303 396 |
| Sep 15, 2023 | £743.00 | £743.00 | £725.36 | £731.00 | 627 330 |
| Sep 14, 2023 | £728.00 | £739.00 | £722.00 | £739.00 | 619 047 |
| Sep 13, 2023 | £725.24 | £728.48 | £718.31 | £721.00 | 1 209 698 |
| Sep 12, 2023 | £723.00 | £731.00 | £722.00 | £729.00 | 102 505 |
| Sep 11, 2023 | £722.00 | £732.10 | £722.00 | £722.00 | 124 561 |
| Sep 08, 2023 | £727.88 | £730.00 | £725.23 | £726.00 | 129 382 |
| Sep 07, 2023 | £739.00 | £739.00 | £739.00 | £739.00 | 0 |
| Sep 06, 2023 | £736.67 | £742.28 | £734.00 | £739.00 | 109 458 |
| Sep 05, 2023 | £744.00 | £749.00 | £732.61 | £741.00 | 80 463 |
| Sep 04, 2023 | £745.64 | £749.00 | £731.00 | £741.00 | 141 164 |
| Sep 01, 2023 | £737.00 | £746.00 | £733.00 | £741.00 | 61 940 |
| Aug 31, 2023 | £720.66 | £737.00 | £720.66 | £735.00 | 137 169 |
| Aug 30, 2023 | £715.00 | £715.00 | £715.00 | £715.00 | 0 |
| Aug 29, 2023 | £714.86 | £725.00 | £714.86 | £723.00 | 79 820 |
| Aug 25, 2023 | £719.94 | £719.94 | £713.00 | £715.00 | 266 334 |
| Aug 24, 2023 | £722.00 | £724.00 | £717.02 | £720.00 | 181 689 |
