Dark

BGFD
BAILLIE GIFFORD JAPAN TRUST PLC
stock LSE

Inactive

Jun 25, 2024

724.00GBP+0.976%(+7.00)770,412

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	722.0000	724.0000	719.0000	724.0000	+0.976%	770,412	0.000%
2024-06-24	712.0000	720.0000	712.0000	717.0000	+0.280%	263,534	+0.976%
2024-06-21	710.0000	715.0000	710.0000	715.0000	0.000%	272,723	+1.259%
2024-06-20	712.0000	719.0000	712.0000	715.0000	-0.140%	215,332	+1.259%
2024-06-19	719.0000	719.0000	716.0000	716.0000	-0.279%	445,444	+1.117%
2024-06-18	720.0000	720.0000	712.0000	718.0000	+0.560%	299,486	+0.836%
2024-06-17	716.0000	717.0000	714.0000	714.0000	-1.381%	92,880	+1.401%
2024-06-14	713.0000	725.0000	712.0000	724.0000	+2.116%	286,158	0.000%
2024-06-13	717.0000	717.0000	709.0000	709.0000	-1.528%	345,949	+2.116%
2024-06-12	721.0000	725.0000	717.0000	720.0000	-0.690%	206,542	+0.556%
2024-06-11	735.0000	735.0000	720.0000	725.0000	-0.685%	160,801	-0.138%
2024-06-10	733.0000	735.0000	729.0000	730.0000	-0.815%	320,042	-0.822%
2024-06-07	732.0000	738.0000	732.0000	736.0000	+0.272%	155,428	-1.630%
2024-06-06	739.0000	739.0000	732.0000	734.0000	-0.407%	62,332	-1.362%
2024-06-05	733.0000	737.0000	733.0000	737.0000	+0.272%	99,327	-1.764%
2024-06-04	727.0000	738.0000	727.0000	735.0000	0.000%	158,700	-1.497%
2024-06-03	732.0000	735.0000	727.0000	735.0000	+1.379%	87,817	-1.497%
2024-05-31	724.0000	726.0000	720.0000	725.0000	+1.399%	183,540	-0.138%
2024-05-30	712.0000	718.0000	712.0000	715.0000	+0.140%	299,359	+1.259%
2024-05-29	715.0000	720.0000	713.0000	714.0000	-1.517%	96,408	+1.401%
2024-05-28	720.0000	728.0000	720.0000	725.0000	-0.412%	168,056	-0.138%
2024-05-24	724.0000	728.0000	721.0000	728.0000	+0.552%	114,445	-0.549%
2024-05-23	734.0000	734.0000	724.0000	724.0000	-0.413%	199,381	0.000%
2024-05-22	738.0000	738.0000	725.0000	727.0000	-1.889%	165,461	-0.413%
2024-05-21	738.0000	741.0000	735.0000	741.0000	+0.135%	263,851	-2.294%
2024-05-20	739.0000	741.0000	738.0000	740.0000	+0.680%	259,037	-2.162%
2024-05-17	741.0000	741.0000	735.0000	735.0000	-0.407%	198,773	-1.497%
2024-05-16	742.0000	742.0000	733.0000	738.0000	+0.408%	145,248	-1.897%
2024-05-15	725.0000	740.0000	725.0000	735.0000	0.000%	927,702	-1.497%
2024-05-14	739.0000	741.0000	735.0000	735.0000	+0.410%	91,755	-1.497%
2024-05-13	725.0000	732.0000	725.0000	732.0000	-0.272%	630,570	-1.093%
2024-05-10	732.0000	737.0000	732.0000	734.0000	0.000%	185,316	-1.362%
2024-05-09	730.0000	734.0000	728.0000	734.0000	+0.410%	132,840	-1.362%
2024-05-08	731.0000	731.0000	729.0000	731.0000	-0.409%	146,389	-0.958%
2024-05-07	736.0000	736.0000	727.0000	734.0000	+0.548%	264,544	-1.362%
2024-05-02	725.0000	730.0000	723.0000	730.0000	+1.813%	123,076	-0.822%
2024-05-01	715.0000	717.0000	715.0000	717.0000	+9,272.549%	75,530	+0.976%
2024-03-22	7.6000	7.6500	7.6000	7.6500	-0.131%	309,449	+9,364.052%
2024-03-21	7.6000	7.6600	7.5500	7.6600	+2.681%	378,758	+9,351.697%
2024-03-20	7.4600	7.4600	7.4600	7.4600	-0.401%	206,334	+9,605.094%
2024-03-19	7.4400	7.4900	7.4400	7.4900	-0.133%	291,075	+9,566.222%
2024-03-18	7.4200	7.5000	7.4200	7.5000	+1.078%	225,849	+9,553.333%
2024-03-15	7.3700	7.4200	7.3200	7.4200	+0.678%	358,339	+9,657.412%
2024-03-14	7.4300	7.4700	7.3700	7.3700	-0.136%	671,807	+9,723.609%
2024-03-13	7.4100	7.4100	7.3700	7.3800	-0.673%	269,425	+9,710.298%
2024-03-12	7.4100	7.4900	7.4100	7.4300	+0.270%	341,694	+9,644.280%
2024-03-11	7.4600	7.4600	7.4100	7.4100	-2.243%	319,764	+9,670.580%
2024-03-08	7.6200	7.6200	7.5100	7.5800	-0.525%	224,351	+9,451.451%
2024-03-07	7.5800	7.6200	7.5700	7.6200	+0.395%	128,475	+9,401.312%
2024-03-06	7.5100	7.6200	7.5100	7.5900	+1.743%	200,583	+9,438.867%
2024-03-05	7.4800	7.5100	7.4600	7.4600	-0.401%	222,210	+9,605.094%
2024-03-04	7.4800	7.5200	7.4700	7.4900	-0.399%	164,939	+9,566.222%
2024-03-01	7.4800	7.5500	7.4500	7.5200	+1.348%	114,101	+9,527.660%
2024-02-29	7.3900	7.4300	7.3900	7.4200	+0.542%	421,996	+9,657.412%
2024-02-28	7.3600	7.4200	7.3600	7.3800	-0.270%	256,193	+9,710.298%
2024-02-27	7.4100	7.4200	7.3800	7.4000	+0.271%	382,507	+9,683.784%
2024-02-26	7.4000	7.4500	7.3700	7.3800	-0.270%	117,678	+9,710.298%
2024-02-23	7.4600	7.4600	7.4000	7.4000	-0.804%	256,259	+9,683.784%
2024-02-22	7.4900	7.4900	7.4200	7.4600	+0.134%	94,312	+9,605.094%
2024-02-21	7.4500	7.4700	7.4500	7.4500	-0.667%	48,112	+9,618.121%
2024-02-20	7.5300	7.5300	7.4000	7.5000	-0.662%	253,214	+9,553.333%
2024-02-19	7.4300	7.5500	7.4300	7.5500	+1.615%	182,931	+9,489.404%
2024-02-16	7.4200	7.5000	7.4200	7.4300	+0.541%	98,353	+9,644.280%
2024-02-15	7.4800	7.5000	7.3900	7.3900	-0.270%	232,178	+9,697.023%
2024-02-14	7.3400	7.4700	7.3400	7.4100	+0.271%	384,258	+9,670.580%
2024-02-13	7.4100	7.4700	7.3700	7.3900	0.000%	195,912	+9,697.023%
2024-02-12	7.4300	7.4400	7.3900	7.3900	-1.203%	162,234	+9,697.023%
2024-02-09	7.3300	7.5000	7.3300	7.4800	+2.046%	188,760	+9,579.144%
2024-02-08	7.2400	7.3400	7.2400	7.3300	+0.687%	389,148	+9,777.217%
2024-02-07	7.2400	7.3000	7.2400	7.2800	+0.414%	204,578	+9,845.055%
2024-02-06	7.2200	7.2500	7.1800	7.2500	+0.138%	279,232	+9,886.207%
2024-02-05	7.1600	7.2400	7.1600	7.2400	+0.976%	328,541	+9,900.000%
2024-02-02	7.1400	7.1900	7.0900	7.1700	+0.844%	174,481	+9,997.629%
2024-02-01	7.0800	7.1200	7.0800	7.1100	0.000%	374,617	+10,082.841%
2024-01-31	7.0700	7.1200	7.0700	7.1100	+0.282%	185,460	+10,082.841%
2024-01-30	7.0400	7.0900	7.0400	7.0900	+0.710%	133,843	+10,111.566%
2024-01-29	7.0400	7.0900	7.0400	7.0400	-0.142%	150,988	+10,184.091%
2024-01-26	7.0400	7.0500	7.0100	7.0500	-0.283%	233,151	+10,169.504%
2024-01-25	7.0400	7.0700	7.0100	7.0700	+0.142%	291,458	+10,140.453%
2024-01-24	7.0700	7.0800	7.0300	7.0600	+0.427%	164,544	+10,154.958%
2024-01-23	7.0500	7.0600	7.0100	7.0300	-0.284%	170,611	+10,198.720%
2024-01-22	7.0700	7.0800	7.0400	7.0500	+0.142%	531,244	+10,169.504%
2024-01-19	7.0000	7.0600	7.0000	7.0400	+0.571%	228,679	+10,184.091%
2024-01-18	6.9700	7.0600	6.9600	7.0000	0.000%	120,173	+10,242.857%
2024-01-17	7.1800	7.1800	6.9700	7.0000	-2.507%	299,299	+10,242.857%
2024-01-16	7.2000	7.2100	7.1400	7.1800	-0.829%	576,727	+9,983.565%
2024-01-15	7.1900	7.2600	7.1900	7.2400	+0.836%	157,771	+9,900.000%
2024-01-12	7.1500	7.2300	7.1500	7.1800	+0.420%	335,371	+9,983.565%
2024-01-11	7.1000	7.2000	7.1000	7.1500	+0.281%	267,587	+10,025.874%
2024-01-10	7.1200	7.1500	7.0600	7.1300	+0.849%	168,816	+10,054.278%
2024-01-09	6.8700	7.0700	6.8700	7.0700	+2.168%	498,238	+10,140.453%
2024-01-08	6.9100	6.9400	6.8800	6.9200	0.000%	172,929	+10,362.428%
2024-01-05	6.9300	6.9600	6.9100	6.9200	-0.717%	89,162	+10,362.428%
2024-01-04	6.9400	6.9700	6.9100	6.9700	+0.288%	224,548	+10,287.374%
2024-01-03	7.0900	7.0900	6.9400	6.9500	-1.418%	343,826	+10,317.266%
2024-01-02	7.0800	7.1000	7.0300	7.0500	-0.424%	114,740	+10,169.504%
2023-12-29	7.0600	7.1100	7.0300	7.0800	+0.426%	148,719	+10,125.989%
2023-12-28	7.0200	7.0600	7.0200	7.0500	+0.714%	86,738	+10,169.504%
2023-12-27	6.9400	7.0000	6.9200	7.0000	+1.892%	158,155	+10,242.857%
2023-12-22	6.9000	6.9300	6.8500	6.8700	-0.290%	48,437	+10,438.574%
2023-12-21	6.9000	6.9100	6.8500	6.8900	-0.720%	116,550	+10,407.983%
2023-12-20	6.9500	6.9500	6.8700	6.9400	+1.314%	234,617	+10,332.277%
2023-12-19	6.8200	6.8500	6.8000	6.8500	+0.587%	213,546	+10,469.343%
2023-12-18	6.8100	6.8700	6.8100	6.8100	-0.584%	145,871	+10,531.424%
2023-12-15	6.8800	6.8800	6.8100	6.8500	+0.735%	471,366	+10,469.343%
2023-12-14	6.8100	6.9400	6.7800	6.8000	-0.293%	369,516	+10,547.059%
2023-12-13	6.8100	6.8200	6.7600	6.8200	-0.146%	301,995	+10,515.836%
2023-12-12	6.7700	6.8300	6.7600	6.8300	+0.886%	223,300	+10,500.293%
2023-12-11	6.7700	6.7700	6.7700	6.7700	0.000%	110,034	+10,594.239%
2023-12-08	6.7200	6.7700	6.6900	6.7700	+0.594%	247,484	+10,594.239%
2023-12-07	6.7400	6.7600	6.7200	6.7300	-0.884%	129,306	+10,657.801%
2023-12-06	6.6800	6.8100	6.6800	6.7900	+0.892%	126,651	+10,562.739%
2023-12-05	6.6700	6.7300	6.6700	6.7300	+0.448%	231,262	+10,657.801%
2023-12-04	6.7400	6.7400	6.6700	6.7000	-0.149%	191,519	+10,705.970%
2023-12-01	6.6900	6.7200	6.6500	6.7100	-0.149%	194,165	+10,689.866%
2023-11-30	6.7200	6.7300	6.7000	6.7200	0.000%	190,619	+10,673.810%
2023-11-29	6.7000	6.7200	6.6400	6.7200	+0.299%	269,437	+10,673.810%
2023-11-28	6.6500	6.7000	6.6100	6.7000	+0.601%	298,906	+10,705.970%
2023-11-27	6.6600	6.6700	6.6400	6.6600	-0.448%	223,278	+10,770.871%
2023-11-24	6.7200	6.7200	6.6400	6.6900	-0.594%	235,170	+10,722.123%
2023-11-23	6.7900	6.7900	6.6700	6.7300	-0.591%	104,906	+10,657.801%
2023-11-22	6.7300	6.7700	6.7200	6.7700	+1.196%	157,724	+10,594.239%
2023-11-21	6.6500	6.7000	6.6500	6.6900	+0.150%	182,333	+10,722.123%
2023-11-20	6.7000	6.7000	6.6300	6.6800	0.000%	203,212	+10,738.323%
2023-11-17	6.6700	6.7100	6.6500	6.6800	+0.754%	212,117	+10,738.323%
2023-11-16	6.6900	6.6900	6.6100	6.6300	-1.778%	129,284	+10,820.060%
2023-11-15	6.8100	6.8100	6.7300	6.7500	-0.148%	196,777	+10,625.926%
2023-11-14	6.7400	6.8100	6.7300	6.7600	-0.148%	226,639	+10,610.059%
2023-11-13	6.9100	6.9100	6.7700	6.7700	-1.599%	197,293	+10,594.239%
2023-11-10	6.9300	6.9300	6.8600	6.8800	-1.149%	125,876	+10,423.256%
2023-11-09	6.8200	6.9600	6.8200	6.9600	+2.053%	85,337	+10,302.299%
2023-11-08	6.8100	6.8200	6.7100	6.8200	-0.292%	181,085	+10,515.836%
2023-11-07	6.8100	6.8400	6.7200	6.8400	+0.293%	179,369	+10,484.795%
2023-11-06	6.8400	6.8500	6.7600	6.8200	-0.146%	245,587	+10,515.836%
2023-11-03	6.8300	6.8400	6.7900	6.8300	+1.036%	170,071	+10,500.293%
2023-11-02	6.6500	6.7600	6.6500	6.7600	+1.961%	181,438	+10,610.059%
2023-11-01	6.5600	6.6300	6.5100	6.6300	+2.315%	152,233	+10,820.060%
2023-10-31	6.4400	6.4800	6.4000	6.4800	+0.465%	456,283	+11,072.840%
2023-10-30	6.4400	6.4500	6.3600	6.4500	-0.309%	312,825	+11,124.806%
2023-10-27	6.4400	6.4700	6.4100	6.4700	+0.779%	226,181	+11,090.108%
2023-10-26	6.4600	6.4600	6.3700	6.4200	-1.079%	206,599	+11,177.259%
2023-10-25	6.5400	6.5500	6.4700	6.4900	+0.464%	105,681	+11,055.624%
2023-10-24	6.4200	6.4600	6.3700	6.4600	+0.780%	189,427	+11,107.430%
2023-10-23	6.4500	6.4500	6.3400	6.4100	-0.774%	424,090	+11,194.852%
2023-10-20	6.5700	6.5700	6.4500	6.4600	-2.417%	282,722	+11,107.430%
2023-10-19	6.6600	6.6600	6.5700	6.6200	-0.151%	191,371	+10,836.556%
2023-10-18	6.7100	6.7100	6.5900	6.6300	-0.897%	377,616	+10,820.060%
2023-10-17	6.6400	6.7000	6.6400	6.6900	+0.150%	212,408	+10,722.123%
2023-10-16	6.6900	6.6900	6.6000	6.6800	-1.329%	189,720	+10,738.323%
2023-10-13	6.8900	6.9200	6.7500	6.7700	-2.168%	228,822	+10,594.239%
2023-10-12	6.9000	6.9400	6.8700	6.9200	+1.765%	241,468	+10,362.428%
2023-10-11	6.7500	6.8200	6.7500	6.8000	-1.019%	150,353	+10,547.059%
2023-10-10	6.8600	6.8700	6.8000	6.8700	+2.080%	221,549	+10,438.574%
2023-10-09	6.7500	6.8100	6.7300	6.7300	-0.148%	155,213	+10,657.801%
2023-10-06	6.8000	6.8300	6.7300	6.7400	-1.318%	87,875	+10,641.840%
2023-10-05	6.7500	6.8300	6.7500	6.8300	+1.940%	164,958	+10,500.293%
2023-10-04	6.7400	6.7400	6.6200	6.7000	-1.034%	168,834	+10,705.970%
2023-10-03	6.8000	6.8200	6.7400	6.7700	-2.026%	254,354	+10,594.239%
2023-10-02	7.1400	7.1400	6.8500	6.9100	-0.576%	301,854	+10,377.569%
2023-09-29	7.0400	7.0400	6.9500	6.9500	-1.278%	133,282	+10,317.266%
2023-09-28	7.0600	7.0600	6.9900	7.0400	-1.262%	269,418	+10,184.091%
2023-09-27	7.1200	7.1700	7.1000	7.1300	+0.281%	300,298	+10,054.278%
2023-09-26	7.1700	7.1700	7.0900	7.1100	-0.975%	298,247	+10,082.841%
2023-09-25	7.1300	7.2000	7.1300	7.1800	-0.278%	407,101	+9,983.565%
2023-09-22	7.2100	7.2600	7.1900	7.2000	-0.139%	92,327	+9,955.556%
2023-09-21	7.2200	7.2500	7.1700	7.2100	-1.233%	101,595	+9,941.609%
2023-09-20	7.3600	7.3600	7.2200	7.3000	+0.275%	213,084	+9,817.808%
2023-09-19	7.3800	7.3900	7.2600	7.2800	+0.414%	226,546	+9,845.055%
2023-09-18	7.3000	7.3200	7.2500	7.2500	-0.821%	303,396	+9,886.207%
2023-09-15	7.4300	7.4300	7.2600	7.3100	-1.083%	630,833	+9,804.241%
2023-09-14	7.2200	7.3900	7.2200	7.3900	+2.497%	621,861	+9,697.023%
2023-09-13	7.2300	7.2300	7.1900	7.2100	-1.097%	909,698	+9,941.609%
2023-09-12	7.2300	7.3100	7.2200	7.2900	+0.970%	102,755	+9,831.413%
2023-09-11	7.2200	7.2800	7.2200	7.2200	-0.551%	124,798	+9,927.701%
2023-09-08	7.2900	7.3000	7.2600	7.2600	-1.359%	135,509	+9,872.452%
2023-09-07	7.3500	7.3700	7.3300	7.3600	-0.406%	64,101	+9,736.957%
2023-09-06	7.3600	7.4000	7.3400	7.3900	-0.270%	110,309	+9,697.023%
2023-09-05	7.4100	7.4300	7.3600	7.4100	0.000%	94,549	+9,670.580%
2023-09-04	7.3800	7.4100	7.3100	7.4100	0.000%	163,609	+9,670.580%
2023-09-01	7.3700	7.4600	7.3700	7.4100	+0.816%	60,825	+9,670.580%
2023-08-31	7.2700	7.3700	7.2700	7.3500	+1.240%	140,333	+9,750.340%
2023-08-30	7.2600	7.2600	7.1800	7.2600	+0.415%	118,288	+9,872.452%
2023-08-29	7.2400	7.2400	7.1600	7.2300	+1.403%	100,800	+9,913.831%
2023-08-25	7.1600	7.1900	7.1300	7.1300	-0.972%	322,674	+10,054.278%
2023-08-24	7.2200	7.2400	7.2000	7.2000	-0.415%	181,689	+9,955.556%
2023-08-23	7.1900	7.2300	7.1600	7.2300	+1.688%	105,889	+9,913.831%
2023-08-22	7.0500	7.1200	7.0500	7.1100	+1.138%	70,607	+10,082.841%
2023-08-21	7.0900	7.0900	7.0300	7.0300	0.000%	118,875	+10,198.720%
2023-08-18	7.0800	7.0800	6.9900	7.0300	-0.706%	281,695	+10,198.720%
2023-08-17	7.1600	7.1600	7.0500	7.0800	-1.117%	72,377	+10,125.989%
2023-08-16	7.3500	7.3500	7.1600	7.1600	-1.918%	159,695	+10,011.732%
2023-08-15	7.4600	7.4600	7.3000	7.3000	-2.406%	275,662	+9,817.808%
2023-08-14	7.5400	7.5400	7.4700	7.4800	-1.319%	110,923	+9,579.144%
2023-08-11	7.6300	7.6400	7.5800	7.5800	-1.173%	214,466	+9,451.451%
2023-08-10	7.6400	7.6800	7.6400	7.6700	+0.393%	249,437	+9,339.374%
2023-08-09	7.7400	7.7400	7.5900	7.6400	0.000%	118,072	+9,376.440%
2023-08-08	7.6300	7.6400	7.6000	7.6400	-0.391%	153,476	+9,376.440%
2023-08-07	7.6300	7.6700	7.6300	7.6700	+0.656%	119,686	+9,339.374%
2023-08-04	7.6700	7.6900	7.5600	7.6200	+0.395%	173,588	+9,401.312%
2023-08-03	7.6400	7.6400	7.5500	7.5900	-1.429%	108,306	+9,438.867%
2023-08-02	7.7200	7.7200	7.6800	7.7000	-1.911%	277,993	+9,302.597%
2023-08-01	7.8500	7.8600	7.8400	7.8500	-0.127%	223,437	+9,122.930%
2023-07-31	7.8500	7.8700	7.8300	7.8600	-0.883%	337,614	+9,111.196%
2023-07-28	7.8900	7.9300	7.8900	7.9300	+0.762%	89,325	+9,029.887%
2023-07-27	7.8700	7.9100	7.8600	7.8700	+0.897%	93,544	+9,099.492%
2023-07-26	7.8600	7.8600	7.7800	7.8000	-0.256%	345,937	+9,182.051%
2023-07-25	7.7800	7.8400	7.7800	7.8200	-0.382%	160,416	+9,158.312%
2023-07-24	7.7900	7.8500	7.7800	7.8500	+0.770%	117,347	+9,122.930%
2023-07-21	7.7700	7.8000	7.7700	7.7900	+0.257%	124,448	+9,193.967%
2023-07-20	7.7700	7.7700	7.6900	7.7700	-0.639%	154,752	+9,217.889%
2023-07-19	7.6400	7.8200	7.6400	7.8200	+3.030%	182,444	+9,158.312%
2023-07-18	7.6200	7.6200	7.5800	7.5900	+0.264%	258,709	+9,438.867%
2023-07-17	7.5900	7.6200	7.5700	7.5700	-0.916%	137,644	+9,464.069%
2023-07-14	7.7100	7.7100	7.6400	7.6400	-1.546%	229,595	+9,376.440%
2023-07-13	7.7600	7.7800	7.7200	7.7600	+0.779%	528,824	+9,229.897%
2023-07-12	7.6300	7.7100	7.5800	7.7000	+1.050%	83,449	+9,302.597%
2023-07-11	7.6100	7.6400	7.5800	7.6200	0.000%	194,418	+9,401.312%
2023-07-10	7.6500	7.7000	7.6200	7.6200	-0.652%	282,962	+9,401.312%
2023-07-07	7.6600	7.6900	7.6500	7.6700	+0.656%	710,365	+9,339.374%
2023-07-06	7.8300	7.8300	7.6200	7.6200	-2.308%	395,170	+9,401.312%
2023-07-05	7.7800	7.8000	7.7300	7.8000	0.000%	148,065	+9,182.051%
2023-07-04	7.9400	7.9400	7.7700	7.8000	-0.637%	203,917	+9,182.051%
2023-07-03	7.8800	7.8800	7.8000	7.8500	+1.030%	165,005	+9,122.930%
2023-06-30	7.7500	7.8000	7.7400	7.7700	-0.385%	122,990	+9,217.889%
2023-06-29	7.7500	7.8400	7.7500	7.8000	-0.510%	401,526	+9,182.051%
2023-06-28	7.7500	7.9100	7.7500	7.8400	+2.618%	126,021	+9,134.694%
2023-06-27	7.6400	7.6800	7.6100	7.6400	-0.261%	224,688	+9,376.440%
2023-06-26	7.6900	7.6900	7.6500	7.6600	-0.906%	316,857	+9,351.697%
2023-06-23	7.8800	7.8800	7.7200	7.7300	-2.522%	302,616	+9,266.106%
2023-06-22	7.9600	7.9700	7.9200	7.9300	-0.377%	312,862	+9,029.887%
2023-06-21	7.9300	8.0200	7.9300	7.9600	+1.401%	70,529	+8,995.477%
2023-06-20	7.8000	7.8500	7.8000	7.8500	0.000%	97,884	+9,122.930%
2023-06-19	7.9000	7.9000	7.8300	7.8500	-0.633%	257,568	+9,122.930%
2023-06-16	7.8500	7.9200	7.8500	7.9000	+0.637%	259,146	+9,064.557%
2023-06-15	7.8600	7.8600	7.8100	7.8500	-0.127%	674,524	+9,122.930%
2023-06-14	7.8500	7.8800	7.8500	7.8600	+0.512%	336,038	+9,111.196%
2023-06-13	7.7200	7.8400	7.7200	7.8200	+2.089%	149,133	+9,158.312%
2023-06-12	7.5900	7.7000	7.5800	7.6600	+1.323%	240,243	+9,351.697%
2023-06-09	7.5100	7.5800	7.5100	7.5600	+0.800%	143,412	+9,476.720%
2023-06-08	7.5000	7.5000	7.4500	7.5000	-0.794%	172,443	+9,553.333%
2023-06-07	7.7000	7.7000	7.5400	7.5600	-2.199%	73,869	+9,476.720%
2023-06-06	7.5800	7.7300	7.5800	7.7300	+2.249%	118,605	+9,266.106%
2023-06-05	7.5800	7.6800	7.5600	7.5600	+0.532%	135,930	+9,476.720%
2023-06-02	7.5000	7.5300	7.5000	7.5200	+1.622%	266,134	+9,527.660%
2023-06-01	7.2200	7.4200	7.2200	7.4000	+1.928%	187,217	+9,683.784%
2023-05-31	7.2800	7.3000	7.2200	7.2600	-0.684%	269,930	+9,872.452%
2023-05-30	7.4600	7.4600	7.3000	7.3100	-1.216%	209,850	+9,804.241%
2023-05-26	7.4400	7.4400	7.3200	7.4000	-0.937%	107,710	+9,683.784%
2023-05-25	7.4100	7.4700	7.3600	7.4700	0.000%	222,765	+9,592.102%
2023-05-24	7.4900	7.5300	7.4200	7.4700	-1.321%	103,823	+9,592.102%
2023-05-23	7.6100	7.6100	7.5100	7.5700	-0.526%	172,032	+9,464.069%
2023-05-22	7.7000	7.7100	7.6100	7.6100	-0.393%	229,461	+9,413.798%
2023-05-19	7.6500	7.6900	7.6100	7.6400	+0.131%	158,239	+9,376.440%
2023-05-18	7.6900	7.6900	7.6300	7.6300	+0.527%	104,739	+9,388.860%
2023-05-17	7.6200	7.6400	7.5900	7.5900	-0.394%	99,294	+9,438.867%
2023-05-16	7.6300	7.6500	7.6100	7.6200	+0.263%	198,435	+9,401.312%
2023-05-15	7.6400	7.6400	7.5600	7.6000	+0.396%	114,633	+9,426.316%
2023-05-12	7.6100	7.6100	7.5600	7.5700	-0.132%	99,233	+9,464.069%
2023-05-11	7.5500	7.6000	7.5500	7.5800	+0.664%	145,289	+9,451.451%
2023-05-10	7.5700	7.5700	7.5300	7.5300	-0.791%	191,837	+9,514.874%
2023-05-09	7.5600	7.6000	7.5600	7.5900	+1.200%	323,869	+9,438.867%
2023-05-05	7.5000	7.5300	7.5000	7.5000	+0.671%	86,178	+9,553.333%
2023-05-04	7.4400	7.4900	7.4300	7.4500	-0.134%	125,005	+9,618.121%
2023-05-03	7.4700	7.5300	7.4600	7.4600	+0.404%	87,722	+9,605.094%
2023-05-02	7.4600	7.4800	7.4000	7.4300	-0.134%	178,189	+9,644.280%
2023-04-28	7.4500	7.4800	7.4000	7.4400	-0.932%	184,592	+9,631.183%
2023-04-27	7.5100	7.5400	7.4800	7.5100	+0.535%	87,162	+9,540.479%
2023-04-26	7.4800	7.4900	7.4000	7.4700	-0.928%	315,136	+9,592.102%
2023-04-25	7.5000	7.5700	7.5000	7.5400	+0.533%	277,063	+9,502.122%
2023-04-24	7.5300	7.5300	7.4900	7.5000	-0.398%	97,156	+9,553.333%
2023-04-21	7.5300	7.5600	7.5100	7.5300	+0.803%	70,574	+9,514.874%
2023-04-20	7.4300	7.5000	7.4300	7.4700	-0.400%	77,081	+9,592.102%
2023-04-19	7.4800	7.5000	7.4300	7.5000	-0.531%	199,075	+9,553.333%
2023-04-18	7.5100	7.5400	7.4800	7.5400	+0.668%	197,620	+9,502.122%
2023-04-17	7.4600	7.5100	7.4400	7.4900	+0.134%	126,482	+9,566.222%
2023-04-14	7.4500	7.4900	7.4000	7.4800	+0.945%	257,259	+9,579.144%
2023-04-13	7.4300	7.4300	7.3700	7.4100	+0.679%	115,968	+9,670.580%
2023-04-12	7.3600	7.4300	7.3500	7.3600	+0.822%	325,177	+9,736.957%
2023-04-11	7.2500	7.3900	7.2500	7.3000	+0.275%	93,343	+9,817.808%
2023-04-06	7.2900	7.3500	7.2500	7.2800	-1.355%	94,097	+9,845.055%
2023-04-05	7.4000	7.4000	7.3000	7.3800	-0.940%	260,615	+9,710.298%
2023-04-04	7.4700	7.4800	7.4300	7.4500	-0.534%	217,900	+9,618.121%
2023-04-03	7.4600	7.5200	7.4600	7.4900	0.000%	224,578	+9,566.222%
2023-03-31	7.4400	7.4900	7.4100	7.4900	+0.943%	258,875	+9,566.222%
2023-03-30	7.3800	7.4200	7.3400	7.4200	+0.135%	138,497	+9,657.412%
2023-03-29	7.4200	7.4300	7.4100	7.4100	+0.816%	131,971	+9,670.580%
2023-03-28	7.4100	7.4100	7.3100	7.3500	-0.271%	257,385	+9,750.340%
2023-03-27	7.4600	7.4600	7.3500	7.3700	-0.271%	196,368	+9,723.609%
2023-03-24	7.4200	7.4200	7.3500	7.3900	+0.271%	370,469	+9,697.023%
2023-03-23	7.3800	7.4300	7.3700	7.3700	+0.409%	135,265	+9,723.609%
2023-03-22	7.3900	7.4000	7.3400	7.3400	-0.677%	231,701	+9,763.760%
2023-03-21	7.3100	7.3900	7.3100	7.3900	+0.544%	103,800	+9,697.023%
2023-03-20	7.3900	7.4700	7.3400	7.3500	-1.210%	128,923	+9,750.340%
2023-03-17	7.4200	7.4900	7.4000	7.4400	+0.270%	180,605	+9,631.183%
2023-03-16	7.3300	7.4500	7.3200	7.4200	+2.204%	210,855	+9,657.412%
2023-03-15	7.3600	7.3800	7.2600	7.2600	-2.024%	228,782	+9,872.452%
2023-03-14	7.4500	7.4500	7.3200	7.4100	-0.936%	315,744	+9,670.580%
2023-03-13	7.6500	7.6500	7.4200	7.4800	-2.477%	232,935	+9,579.144%
2023-03-10	7.8600	7.8600	7.5900	7.6700	-3.401%	234,864	+9,339.374%
2023-03-09	7.9000	7.9700	7.8500	7.9400	+0.379%	107,900	+9,018.388%
2023-03-08	7.8400	7.9400	7.8300	7.9100	+0.127%	49,973	+9,052.971%
2023-03-07	7.8200	7.9000	7.8200	7.9000	+1.023%	178,820	+9,064.557%
2023-03-06	7.7700	7.8200	7.7500	7.8200	+0.644%	188,275	+9,158.312%
2023-03-03	7.7100	7.7700	7.7100	7.7700	+1.040%	81,801	+9,217.889%
2023-03-02	7.6100	7.7000	7.6100	7.6900	+0.392%	350,447	+9,314.824%
2023-03-01	7.6400	7.7300	7.6400	7.6600	+0.657%	130,087	+9,351.697%
2023-02-28	7.5900	7.6100	7.5500	7.6100	-0.393%	165,787	+9,413.798%
2023-02-27	7.6400	7.6400	7.6100	7.6400	+0.394%	90,270	+9,376.440%
2023-02-24	7.6800	7.6800	7.5800	7.6100	+0.132%	113,339	+9,413.798%
2023-02-23	7.6300	7.6900	7.6000	7.6000	-0.393%	1,086,429	+9,426.316%
2023-02-22	7.6400	7.6700	7.5900	7.6300	-0.651%	142,227	+9,388.860%
2023-02-21	7.7500	7.7500	7.6600	7.6800	-1.665%	172,569	+9,327.083%
2023-02-20	7.8200	7.9100	7.8000	7.8100	-0.255%	93,753	+9,170.166%
2023-02-17	7.8200	7.8600	7.8200	7.8300	-0.635%	115,496	+9,146.488%
2023-02-16	7.9400	7.9400	7.8800	7.8800	+0.510%	227,031	+9,087.817%
2023-02-15	7.8600	7.8600	7.7900	7.8400	0.000%	119,952	+9,134.694%
2023-02-14	7.9400	7.9400	7.8400	7.8400	-1.135%	97,989	+9,134.694%
2023-02-13	8.0100	8.0100	7.9300	7.9300	-1.613%	59,182	+9,029.887%
2023-02-10	8.0100	8.1000	7.9900	8.0600	+0.499%	96,648	+8,882.630%
2023-02-09	7.9800	8.0300	7.9600	8.0200	+0.125%	77,549	+8,927.431%
2023-02-08	8.0000	8.0600	7.9700	8.0100	+0.125%	212,730	+8,938.702%
2023-02-07	7.9800	8.0400	7.9600	8.0000	+0.251%	87,912	+8,950.000%
2023-02-06	8.0500	8.0500	7.9400	7.9800	-1.115%	90,086	+8,972.682%
2023-02-03	8.0700	8.1400	8.0100	8.0700	0.000%	163,828	+8,871.499%
2023-02-02	7.8400	8.0700	7.8400	8.0700	+2.281%	164,023	+8,871.499%
2023-02-01	7.8800	7.9300	7.8700	7.8900	+0.382%	165,375	+9,076.172%
2023-01-31	7.8500	7.9000	7.8000	7.8600	-0.254%	147,238	+9,111.196%
2023-01-30	7.8700	7.8800	7.8500	7.8800	0.000%	116,935	+9,087.817%
2023-01-27	7.8000	7.9100	7.7500	7.8800	+0.127%	121,462	+9,087.817%
2023-01-26	7.8800	7.9000	7.8300	7.8700	+0.127%	84,313	+9,099.492%
2023-01-25	7.7900	7.8600	7.7700	7.8600	+0.899%	99,146	+9,111.196%
2023-01-24	7.7700	7.8000	7.7400	7.7900	+0.907%	574,262	+9,193.967%
2023-01-23	7.7000	7.7700	7.7000	7.7200	0.000%	298,391	+9,278.238%
2023-01-20	7.7400	7.7500	7.7000	7.7200	-0.129%	110,194	+9,278.238%
2023-01-19	7.7800	7.7800	7.7000	7.7300	-0.258%	58,364	+9,266.106%
2023-01-18	7.8100	7.8400	7.7500	7.7500	-0.768%	105,139	+9,241.935%
2023-01-17	7.7300	7.8100	7.7300	7.8100	+1.693%	115,758	+9,170.166%
2023-01-16	7.7000	7.7600	7.6700	7.6800	-0.260%	379,034	+9,327.083%
2023-01-13	7.6400	7.7800	7.6400	7.7000	+0.130%	133,452	+9,302.597%
2023-01-12	7.6600	7.7100	7.6500	7.6900	+1.184%	130,517	+9,314.824%
2023-01-11	7.5200	7.6300	7.5200	7.6000	+1.333%	132,653	+9,426.316%
2023-01-10	7.5400	7.5400	7.4800	7.5000	-0.266%	101,265	+9,553.333%
2023-01-09	7.5900	7.5900	7.4800	7.5200	-0.792%	131,213	+9,527.660%
2023-01-06	7.5400	7.6100	7.5200	7.5800	+0.397%	388,321	+9,451.451%
2023-01-05	7.5600	7.5700	7.5300	7.5500	+0.266%	398,579	+9,489.404%
2023-01-04	7.7400	7.7400	7.5100	7.5300	-1.697%	56,197	+9,514.874%
2023-01-03	7.4700	7.8100	7.4700	7.6600	+0.657%	99,265	+9,351.697%
2022-12-30	7.6000	7.6100	7.5900	7.6100	0.000%	14,864	+9,413.798%
2022-12-29	7.6800	7.6800	7.4700	7.6100	-0.131%	106,826	+9,413.798%
2022-12-28	7.7000	7.7000	7.5400	7.6200	+0.794%	35,763	+9,401.312%
2022-12-23	7.6000	7.6000	7.5400	7.5600	+0.265%	61,370	+9,476.720%
2022-12-22	7.5100	7.6200	7.5100	7.5400	-0.528%	125,597	+9,502.122%
2022-12-21	7.6300	7.6400	7.5200	7.5800	+0.397%	70,863	+9,451.451%
2022-12-20	7.4500	7.6200	7.4300	7.5500	+0.801%	71,149	+9,489.404%
2022-12-19	7.5400	7.5700	7.4600	7.4900	+0.134%	122,755	+9,566.222%
2022-12-16	7.5700	7.5700	7.4800	7.4800	-1.058%	368,762	+9,579.144%
2022-12-15	7.6500	7.6500	7.5300	7.5600	-1.434%	101,495	+9,476.720%
2022-12-13	7.5400	7.7300	7.5400	7.6700	+1.187%	153,898	+9,339.374%
2022-12-12	7.5500	7.5900	7.5500	7.5800	-0.263%	66,489	+9,451.451%
2022-12-09	7.6400	7.6600	7.6000	7.6000	+0.132%	133,535	+9,426.316%
2022-12-08	7.5900	7.6400	7.5800	7.5900	+0.397%	41,915	+9,438.867%
2022-12-07	7.5300	7.6000	7.5300	7.5600	+0.132%	123,000	+9,476.720%
2022-12-06	7.6800	7.6800	7.5500	7.5500	-1.948%	136,862	+9,489.404%
2022-12-05	7.6900	7.7000	7.6600	7.7000	-0.259%	56,559	+9,302.597%
2022-12-02	7.7500	7.7500	7.7100	7.7200	-2.525%	147,751	+9,278.238%
2022-12-01	7.7900	7.9200	7.7900	7.9200	+1.931%	136,691	+9,041.414%
2022-11-30	7.8400	7.8400	7.7500	7.7700	-1.145%	79,153	+9,217.889%
2022-11-29	7.8600	7.9000	7.8400	7.8600	-0.632%	116,046	+9,111.196%
2022-11-28	7.8300	7.9200	7.7800	7.9100	-0.126%	97,405	+9,052.971%
2022-11-25	7.8300	7.9200	7.8200	7.9200	+0.508%	72,642	+9,041.414%

.dark-mode .DqGjYJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqGjYJ{ color: #333333; background-color: white; border: 2px solid #333333; }BGFDBAILLIE GIFFORD JAPAN TRUST PLCstock LSE

BGFD
BAILLIE GIFFORD JAPAN TRUST PLC
stock LSE