Baillie Gifford Japan Trust Plc (BGFD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 780 | 791 | 773 | 178714 | 784.70296004 | DE |
| 4 | 39 | 5.26315789474 | 741 | 791 | 728 | 248351 | 769.64487389 | DE |
| 12 | 70 | 9.85915492958 | 710 | 791 | 690 | 269213 | 735.33479903 | DE |
| 26 | 32 | 4.27807486631 | 748 | 791 | 684 | 236065 | 728.53325164 | DE |
| 52 | 40 | 5.40540540541 | 740 | 791 | 639 | 239271 | 729.97384584 | DE |
| 156 | -14 | -1.76322418136 | 794 | 860 | 634 | 200673 | 737.41761073 | DE |
| 260 | 36 | 4.83870967742 | 744 | 1134 | 514 | 188584 | 799.36518514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 786 | -4 | -0.51 | 787 | 791 | 782 | 143783 |
| 1740072600 | 790 | 0 | 0.00 | 780 | 790 | 776 | 119299 |
| 1739986200 | 790 | 10 | 1.28 | 781 | 790 | 777 | 197408 |
| 1739899800 | 780 | -1 | -0.13 | 783 | 783 | 776 | 260424 |
| 1739813400 | 781 | 5 | 0.64 | 780 | 781 | 776 | 172656 |
| 1739554200 | 776 | 1 | 0.13 | 774 | 777 | 774 | 220458 |
| 1739467800 | 775 | 7 | 0.91 | 772 | 775 | 771 | 250441 |
| 1739381400 | 768 | -6 | -0.78 | 772 | 773 | 764 | 235815 |
| 1739295000 | 774 | 0 | 0.00 | 775 | 775 | 766 | 232684 |
| 1739208600 | 774 | -2 | -0.26 | 770 | 777 | 769 | 93412 |
| 1738949400 | 776 | 1 | 0.13 | 774 | 776 | 771 | 179550 |
| 1738863000 | 775 | 11 | 1.44 | 769 | 775 | 769 | 128991 |
| 1738776600 | 764 | 3 | 0.39 | 760 | 764 | 758 | 519255 |
| 1738690200 | 761 | -3 | -0.39 | 763 | 763 | 757 | 281181 |
| 1738603800 | 764 | -13 | -1.67 | 774 | 774 | 758 | 154090 |
| 1738344600 | 777 | 6 | 0.78 | 774 | 777 | 772 | 401629 |
| 1738258200 | 771 | 6 | 0.78 | 760 | 771 | 760 | 526934 |
| 1738171800 | 765 | 10 | 1.32 | 753 | 765 | 753 | 259309 |
| 1738085400 | 755 | 18 | 2.44 | 734 | 755 | 734 | 219848 |
| 1737999000 | 737 | -3 | -0.41 | 741 | 741 | 728 | 369860 |
| 1737739800 | 740 | 7 | 0.95 | 739 | 740 | 737 | 243439 |
| 1737653400 | 733 | 0 | 0.00 | 731 | 738 | 729 | 226058 |
| 1737567000 | 733 | 16 | 2.23 | 720 | 733 | 720 | 194949 |
| 1737480600 | 717 | 0 | 0.00 | 714 | 719 | 714 | 151002 |
| 1737394200 | 717 | 2 | 0.28 | 715 | 717 | 714 | 124591 |
| 1737135000 | 715 | -2 | -0.28 | 706 | 717 | 706 | 604771 |
| 1737048600 | 717 | 3 | 0.42 | 715 | 717 | 712 | 307078 |
| 1736962200 | 714 | 12 | 1.71 | 702 | 714 | 702 | 315510 |
| 1736875800 | 702 | -4 | -0.57 | 707 | 707 | 699 | 305664 |
| 1736789400 | 706 | 7 | 1.00 | 690 | 706 | 690 | 271720 |
| 1736530200 | 699 | 3 | 0.43 | 694 | 699 | 690 | 423382 |
| 1736443800 | 696 | -6 | -0.85 | 719 | 719 | 695 | 262400 |
| 1736357400 | 702 | -2 | -0.28 | 703 | 705 | 702 | 346680 |
| 1736271000 | 704 | -8 | -1.12 | 705 | 707 | 704 | 149625 |
| 1736184600 | 712 | -6 | -0.84 | 713 | 715 | 707 | 123510 |
| 1735925400 | 718 | 0 | 0.00 | 710 | 718 | 710 | 131905 |
| 1735839000 | 718 | 7 | 0.98 | 714 | 718 | 708 | 126891 |
| 1735666200 | 711 | 0 | 0.00 | 709 | 711 | 707 | 87464 |
| 1735579800 | 711 | 2 | 0.28 | 707 | 711 | 705 | 115436 |
| 1735320600 | 709 | 7 | 1.00 | 713 | 714 | 706 | 62340 |
| 1735061400 | 702 | -1 | -0.14 | 702 | 702 | 702 | 30080 |
| 1734975000 | 703 | -6 | -0.85 | 707 | 715 | 703 | 67336 |
| 1734715800 | 709 | -1 | -0.14 | 709 | 709 | 700 | 281534 |
| 1734629400 | 710 | -9 | -1.25 | 719 | 719 | 702 | 353728 |
| 1734543000 | 719 | -5 | -0.69 | 726 | 726 | 719 | 188808 |
| 1734456600 | 724 | -2 | -0.28 | 722 | 726 | 720 | 387497 |
| 1734370200 | 726 | 2 | 0.28 | 726 | 726 | 723 | 295888 |
| 1734111000 | 724 | -1 | -0.14 | 726 | 728 | 724 | 2266876 |
| 1734024600 | 725 | -2 | -0.28 | 728 | 728 | 724 | 337279 |
| 1733938200 | 727 | 2 | 0.28 | 725 | 730 | 725 | 305638 |
| 1733851800 | 725 | -5 | -0.68 | 735 | 735 | 725 | 107710 |
| 1733765400 | 730 | 1 | 0.14 | 727 | 731 | 725 | 196982 |
| 1733506200 | 729 | -2 | -0.27 | 733 | 733 | 724 | 239186 |
| 1733419800 | 731 | -6 | -0.81 | 739 | 739 | 727 | 197235 |
| 1733333400 | 737 | -2 | -0.27 | 732 | 739 | 726 | 79795 |
| 1733247000 | 739 | 9 | 1.23 | 729 | 739 | 728 | 179845 |
| 1733160600 | 730 | 14 | 1.96 | 710 | 730 | 710 | 288263 |
| 1732901400 | 716 | 13 | 1.85 | 700 | 716 | 700 | 406732 |
| 1732815000 | 703 | -2 | -0.28 | 701 | 706 | 701 | 135448 |
| 1732728600 | 705 | -5 | -0.70 | 699 | 705 | 698 | 168247 |
| 1732642200 | 710 | 3 | 0.42 | 699 | 710 | 696 | 173581 |
| 1732555800 | 707 | 3 | 0.43 | 704 | 707 | 699 | 528500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
