LSE, BGFD End of Day and Historical Share Prices [Baillie Gifford Japan Trust Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, BGFD: Baillie Gifford Japan Trust PLC

26 Aug 2025

LAST: 903.0	CHANGE: 7.00	OPEN: 904.0	HIGH: 908.0	ASK: 0.0	VOLUME: 215.7K
LAST: 903.0	CHG(%): 0.77	PREV: 910.0	LOW: 893.0	BID: 711.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	904.0	908.0	893.0	903.0	215.7K
25 Aug 25	897.0	910.0	892.5	910.0	176.3K
22 Aug 25	897.0	910.0	895.1	910.0	176.1K
21 Aug 25	897.0	900.0	892.0	893.0	271.1K
20 Aug 25	909.0	911.5	897.0	900.0	127.4K
19 Aug 25	911.0	915.4	907.8	909.0	55.7K
18 Aug 25	906.0	916.0	899.8	915.0	132.2K
15 Aug 25	900.0	907.0	899.0	901.4	133.3K
14 Aug 25	885.0	899.0	885.0	892.0	51.5K
13 Aug 25	890.0	899.0	885.0	889.0	226.8K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 08, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	903.20
MA10:	902.24
MA20:	879.67
MA50:	835.53
MA100:	790.49
MA200:	763.73
STO9:	45.83
STO14:	76.36
RSI14:	70.27
WPR14:	-22.22
MTM14:	42.00
ROC14:	0.05
ATR:	14.90
Week High:	915.44
Week Low:	892.00
Month High:	916.00
Month Low:	826.00
Year High:	916.00
Year Low:	623.45
Volatility:	3.85

RECENT SPLITS

Date	Ratio
27 Nov 2000	5-1