LSE - Delayed Quote GBp

Schroder Japan Trust plc (SJG.L)

Compare
249.00
-1.00
(-0.40%)
At close: January 14 at 5:15:00 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025254.00256.00249.00249.00249.00424,535
Jan 13, 2025250.00253.40250.00250.00250.00145,532
Jan 10, 2025253.00255.40250.00250.00250.00106,790
Jan 9, 2025253.00257.28253.00254.00254.0076,132
Jan 8, 2025254.00257.38254.00255.00255.00135,861
Jan 7, 2025261.00261.00256.00256.00256.0098,406
Jan 6, 2025257.00260.52254.84259.00259.00153,310
Jan 3, 2025261.00261.00255.00255.00255.00152,900
Jan 2, 2025 0.03 Dividend
Jan 2, 2025255.00261.00253.28261.00261.00121,559
Dec 31, 2024257.00257.50254.50255.00254.9723,208
Dec 30, 2024256.00257.00254.16256.00255.9774,435
Dec 27, 2024254.00258.00254.00255.00254.97115,488
Dec 24, 2024251.00252.70249.63251.00250.9743,802
Dec 23, 2024251.00252.95248.79249.00248.9723,365
Dec 20, 2024251.00253.00246.00252.00251.9789,040
Dec 19, 2024249.00251.00248.00248.00247.9772,915
Dec 18, 2024254.00255.00250.00252.00251.9798,097
Dec 17, 2024251.00254.00250.00251.00250.97206,436
Dec 16, 2024254.00256.00253.00253.00252.97131,550
Dec 13, 2024252.00255.40252.00253.00252.97445,623
Dec 12, 2024255.00257.00254.00254.00253.97381,878
Dec 11, 2024251.00256.42251.00254.00253.97129,080
Dec 10, 2024258.00258.00250.00254.00253.97155,799
Dec 9, 2024263.00263.00254.88257.00256.97113,489
Dec 6, 2024263.00263.00256.00256.00255.97162,708
Dec 5, 2024259.00261.24258.00259.00258.97155,053
Dec 4, 2024263.00263.38259.00261.00260.97208,866
Dec 3, 2024258.00263.22257.00261.00260.97100,518
Dec 2, 2024255.00260.00253.61259.00258.97180,497
Nov 29, 2024247.00254.21247.00253.00252.97103,570
Nov 28, 2024250.00253.00246.00253.00252.97111,513
Nov 27, 2024252.00252.00246.00249.00248.9736,050
Nov 26, 2024253.00253.00247.00250.50250.47108,324
Nov 25, 2024245.00252.60245.00250.00249.97192,493
Nov 22, 2024245.00249.25244.00249.00248.97179,564
Nov 21, 2024246.00249.00241.00249.00248.9797,404
Nov 20, 2024246.00247.85243.21245.00244.9768,720
Nov 19, 2024244.00248.00244.00247.50247.47594,747
Nov 18, 2024245.00247.80245.00245.00244.97126,799
Nov 15, 2024245.00247.00244.47247.00246.97115,021
Nov 14, 2024243.00248.00243.00247.00246.9786,966
Nov 13, 2024243.00247.55243.00245.00244.97130,861
Nov 12, 2024248.00248.00244.80246.00245.97106,738
Nov 11, 2024247.00248.00244.00247.50247.47213,276
Nov 8, 2024242.00247.00241.00243.00242.97350,006
Nov 7, 2024 0.11 Dividend
Nov 7, 2024245.00249.00240.55244.00243.97131,002
Nov 6, 2024248.00253.00248.00250.00249.86250,918
Nov 5, 2024248.00248.00245.25247.50247.37176,282
Nov 4, 2024243.00248.00243.00247.00246.87127,698
Nov 1, 2024243.00246.00243.00244.00243.8771,070
Oct 31, 2024244.00248.00244.00245.00244.87125,547
Oct 30, 2024245.00248.00241.00246.00245.87194,892
Oct 29, 2024242.00244.00241.00244.00243.87332,454
Oct 28, 2024240.00243.28240.00240.00239.87176,359
Oct 25, 2024238.00243.00238.00242.50242.3783,407
Oct 24, 2024244.00244.00240.64242.00241.87154,425
Oct 23, 2024244.00244.00239.00240.00239.87182,101
Oct 22, 2024246.00248.22240.00243.00242.87486,113
Oct 21, 2024253.00253.00246.00246.00245.87265,748
Oct 18, 2024249.00250.00248.00249.00248.86402,422
Oct 17, 2024250.00252.80248.00248.00247.87100,205
Oct 16, 2024252.00252.00248.00248.00247.87171,603
Oct 15, 2024251.00253.43251.00251.00250.86104,231
Oct 14, 2024255.00256.00253.00253.00252.86227,867
Oct 11, 2024253.00256.48251.00251.00250.86141,185
Oct 10, 2024257.00257.00253.00253.00252.86143,014
Oct 9, 2024259.00259.00255.00255.00254.86247,038
Oct 8, 2024258.00258.00255.00257.00256.86207,183
Oct 7, 2024260.00260.00253.00258.00257.86297,157
Oct 4, 2024257.00259.00253.93258.00257.8689,212
Oct 3, 2024250.00255.00249.00253.00252.86228,816
Oct 2, 2024252.00255.00250.77252.00251.86243,052
Oct 1, 2024253.00254.76251.00254.00253.86315,506
Sep 30, 2024251.00253.00248.00251.00250.86380,736
Sep 27, 2024249.00253.89247.01253.00252.86461,351
Sep 26, 2024247.00252.00246.22249.00248.86210,144
Sep 25, 2024245.00247.00243.00245.00244.87187,552
Sep 24, 2024253.00253.00244.00245.00244.87609,612
Sep 23, 2024249.00253.00249.00250.00249.86125,916
Sep 20, 2024248.00252.00248.00248.00247.87219,185
Sep 19, 2024253.00253.00247.22250.00249.86225,707
Sep 18, 2024250.00250.00246.00247.00246.87171,873
Sep 17, 2024245.00249.00245.00248.00247.87405,525
Sep 16, 2024247.00250.00246.36248.00247.87146,920
Sep 13, 2024253.00253.00248.00250.00249.86271,077
Sep 12, 2024251.00253.00249.00253.00252.86168,008
Sep 11, 2024245.00247.00244.72247.00246.8781,349
Sep 10, 2024247.00249.00245.00246.00245.87189,923
Sep 9, 2024245.00248.00245.00247.00246.87189,302
Sep 6, 2024247.00251.00243.00243.00242.87253,135
Sep 5, 2024252.00253.00249.04252.00251.8653,532
Sep 4, 2024253.00253.00247.63250.00249.86111,464
Sep 3, 2024258.00258.00255.00255.00254.86128,805
Sep 2, 2024258.00259.00256.00256.00255.86161,822
Aug 30, 2024259.00259.00255.20257.00256.8682,358
Aug 29, 2024256.00257.00254.00256.00255.86390,784
Aug 28, 2024253.00257.00253.00253.00252.86162,001
Aug 27, 2024256.00258.00250.00252.00251.8666,280
Aug 23, 2024256.00257.00255.00255.00254.86334,592
Aug 22, 2024258.00258.00254.00255.00254.86244,512
Aug 21, 2024254.00258.00254.00254.00253.86586,817
Aug 20, 2024257.00260.00256.00257.00256.8689,856
Aug 19, 2024257.00260.00255.33259.00258.86209,170
Aug 16, 2024255.00258.00254.82258.00257.86118,826
Aug 15, 2024250.00253.00248.00253.00252.86409,384
Aug 14, 2024249.00250.00246.98248.00247.87147,144
Aug 13, 2024246.00247.28245.00246.00245.87227,525
Aug 12, 2024240.00244.00240.00242.00241.87248,036
Aug 9, 2024242.00243.00240.00243.00242.8755,710
Aug 8, 2024239.00244.00237.00242.00241.87104,697
Aug 7, 2024245.00245.00241.00242.00241.87301,520
Aug 6, 2024247.00247.00237.04241.00240.87291,669
Aug 5, 2024234.00240.00227.60240.00239.87753,227
Aug 2, 2024258.00258.00245.00248.00247.87391,698
Aug 1, 2024264.00264.00260.00261.00260.86336,305
Jul 31, 2024260.00266.00257.48266.00265.86220,214
Jul 30, 2024257.00259.00257.00257.00256.86339,435
Jul 29, 2024259.00260.76257.00257.00256.86179,737
Jul 26, 2024255.00258.00254.00258.00257.86149,037
Jul 25, 2024258.00258.00253.00253.00252.86208,468
Jul 24, 2024261.00262.00259.00259.00258.86146,124
Jul 23, 2024260.00262.00258.00262.00261.86177,226
Jul 22, 2024261.00262.52258.85259.00258.86166,100
Jul 19, 2024259.00263.00259.00262.00261.8627,786
Jul 18, 2024262.00263.90261.99262.00261.8698,245
Jul 17, 2024262.00265.00262.00265.00264.86175,910
Jul 16, 2024265.00265.00262.12265.00264.8681,630
Jul 15, 2024261.00265.00261.00265.00264.8664,950
Jul 12, 2024260.00264.00260.00264.00263.86144,065
Jul 11, 2024263.00264.56262.00264.00263.8673,608
Jul 10, 2024263.00264.00262.42263.00262.86142,360
Jul 9, 2024262.00263.96261.00261.00260.86106,189
Jul 8, 2024261.00264.00260.56261.00260.86153,601
Jul 5, 2024265.00265.00262.00263.00262.86115,749
Jul 4, 2024260.00264.00260.00264.00263.86150,393
Jul 3, 2024262.00262.00261.00261.00260.86266,676
Jul 2, 2024261.00262.00260.52261.00260.8659,112
Jul 1, 2024261.00261.00259.00259.00258.8616,731
Jun 28, 2024260.00263.00257.48261.00260.8668,692
Jun 27, 2024260.00260.00252.00252.00251.86168,943
Jun 26, 2024260.00260.00257.00257.00256.8648,434
Jun 25, 2024259.00259.00257.00257.00256.8652,634
Jun 24, 2024256.00259.00253.30255.00254.86100,249
Jun 21, 2024256.00256.00253.00254.00253.86353,614
Jun 20, 2024258.00258.00252.00256.00255.8678,209
Jun 19, 2024254.00256.00253.48255.00254.86230,222
Jun 18, 2024255.00255.19253.00253.00252.86163,327
Jun 17, 2024254.00257.00252.96253.00252.8669,871
Jun 14, 2024259.00259.00253.50256.00255.86161,754
Jun 13, 2024260.00260.00254.25256.00255.86129,014
Jun 12, 2024259.00259.10257.00259.00258.86300,059
Jun 11, 2024256.00259.00256.00259.00258.86997,861
Jun 10, 2024257.00261.00257.00261.00260.8622,977
Jun 7, 2024259.00259.00255.00255.00254.86102,745
Jun 6, 2024257.00257.00255.74257.00256.8660,031
Jun 5, 2024257.00258.85255.00257.00256.8672,982
Jun 4, 2024259.00261.56258.79261.00260.8674,503
Jun 3, 2024255.00261.00255.00260.00259.86180,607
May 31, 2024256.00258.00255.00255.00254.8672,493
May 30, 2024255.00255.00252.97254.00253.86207,997
May 29, 2024257.00257.00252.63253.00252.86126,547
May 28, 2024256.00258.00255.00257.00256.86145,727
May 24, 2024256.00256.00254.15256.00255.8666,833
May 23, 2024257.00257.00254.00256.00255.8697,771
May 22, 2024254.00256.00253.36254.00253.8648,303
May 21, 2024256.00257.00255.36257.00256.86142,219
May 20, 2024257.00258.00254.00256.00255.86363,651
May 17, 2024255.00259.00255.00255.00254.8689,185
May 16, 2024263.00263.00256.00256.00255.86196,289
May 15, 2024255.00259.50255.00256.00255.86289,636
May 14, 2024259.00259.00256.00256.00255.86831,833
May 13, 2024262.00262.00258.00258.00257.86362,939
May 10, 2024261.00261.00257.28260.00259.86156,297
May 9, 2024258.00259.10255.00258.00257.8687,002
May 8, 2024257.00259.70256.00258.00257.8630,681
May 7, 2024262.00262.00258.65260.00259.8669,495
May 3, 2024258.00258.00253.00258.00257.8654,307
May 2, 2024253.00257.70254.00257.00256.86137,468
May 1, 2024254.00255.00252.00253.50253.3688,950
Apr 30, 2024258.00258.00252.00252.00251.8662,493
Apr 29, 2024252.00254.00250.96253.00252.86168,688
Apr 26, 2024250.00251.00249.00251.00250.86149,621
Apr 25, 2024252.00252.00247.00247.00246.8741,579
Apr 24, 2024256.00256.00253.29254.00253.8686,807
Apr 23, 2024255.00255.00252.78253.00252.86127,669
Apr 22, 2024254.00254.00251.00254.00253.8654,013
Apr 19, 2024251.00253.25248.00251.00250.86314,451
Apr 18, 2024262.00262.00253.59256.00255.86130,819
Apr 17, 2024260.00260.00252.90254.00253.86153,491
Apr 16, 2024255.00261.00254.00257.00256.86124,185
Apr 15, 2024263.00263.00259.00263.00262.8691,434
Apr 12, 2024258.00260.00256.00260.00259.8674,554
Apr 11, 2024257.00258.00254.88256.00255.86150,703
Apr 10, 2024256.55257.00254.00255.00254.862,499,447
Apr 9, 2024254.00257.00254.00257.00256.8684,866
Apr 8, 2024255.00257.00253.00254.00253.86122,215
Apr 5, 2024258.00258.00252.00252.00251.86171,852
Apr 4, 2024251.00257.00254.00257.00256.8689,230
Apr 3, 2024253.00255.00249.00254.00253.86103,785
Apr 2, 2024260.00261.00250.00252.00251.8695,139
Mar 28, 2024257.00260.20256.00257.00256.86135,604
Mar 27, 2024259.00260.93257.96258.00257.86139,706
Mar 26, 2024258.00261.00255.90258.00257.86342,027
Mar 25, 2024259.00259.00256.00256.00255.86184,904
Mar 22, 2024262.00262.00257.78258.00257.86139,771
Mar 21, 2024255.00259.00250.75257.00256.86229,689
Mar 20, 2024253.00254.67252.00252.00251.8657,878
Mar 19, 2024253.00253.44251.00252.00251.8690,807
Mar 18, 2024248.00252.00248.00252.00251.86203,179
Mar 15, 2024248.00248.32245.96248.00247.8765,161
Mar 14, 2024248.00249.00246.00246.00245.87184,834
Mar 13, 2024253.00253.00246.00246.00245.87206,022
Mar 12, 2024251.00254.39251.00251.50251.36224,859
Mar 11, 2024249.00254.00249.00252.00251.86178,727
Mar 8, 2024259.00259.00256.00256.00255.86214,845
Mar 7, 2024256.00257.00254.65256.00255.8686,992
Mar 6, 2024255.00257.00253.32256.00255.86170,355
Mar 5, 2024254.00255.00251.41253.00252.86262,223
Mar 4, 2024255.00255.00252.00254.00253.86301,966
Mar 1, 2024253.00255.00250.40255.00254.8640,565
Feb 29, 2024245.00252.60245.00249.00248.8674,126
Feb 28, 2024253.00253.00247.00249.00248.86283,814
Feb 27, 2024252.00252.90249.00252.00251.8684,313
Feb 26, 2024250.00252.16248.00251.00250.8689,473
Feb 23, 2024252.00252.00249.14252.00251.86116,687
Feb 22, 2024249.00251.00248.00248.00247.8782,197
Feb 21, 2024246.00248.72245.00246.00245.8783,835
Feb 20, 2024250.00250.00245.00246.50246.3752,614
Feb 19, 2024246.00250.00244.79248.00247.8756,247
Feb 16, 2024244.00249.64244.00245.00244.8778,166
Feb 15, 2024248.00248.00245.00245.00244.87129,552
Feb 14, 2024244.00247.00244.00244.00243.8795,340
Feb 13, 2024249.00250.00245.00247.00246.87208,445
Feb 12, 2024248.00248.00242.00244.00243.8765,256
Feb 9, 2024248.00248.00243.00244.00243.87119,078
Feb 8, 2024247.00247.00242.00243.00242.87260,345
Feb 7, 2024245.00245.00243.00245.00244.8752,720
Feb 6, 2024244.00244.16241.00241.00240.8777,974
Feb 5, 2024243.00246.00240.00241.00240.87144,871
Feb 2, 2024243.00246.00239.00245.00244.8744,232
Feb 1, 2024241.00244.00241.00243.00242.87168,955
Jan 31, 2024242.00242.00239.32242.00241.8777,173
Jan 30, 2024240.00241.00239.00241.00240.8780,671
Jan 29, 2024240.00242.00237.00237.00236.87302,571
Jan 26, 2024240.00240.00238.09240.00239.8767,202
Jan 25, 2024240.00241.00239.68240.00239.8755,429
Jan 24, 2024240.00241.00238.10241.00240.8762,081
Jan 23, 2024236.00241.00236.00241.00240.87167,694
Jan 22, 2024238.00241.00237.96241.00240.87278,404
Jan 19, 2024234.00238.00234.00235.00234.8768,498
Jan 18, 2024233.00237.00233.00235.00234.87142,382
Jan 17, 2024235.00238.50235.00236.00235.8765,056
Jan 16, 2024241.00241.00237.00239.00238.871,914,457
Jan 15, 2024242.49243.00239.01241.00240.87141,859

Related Tickers

BMD.L Baronsmead Second Venture Trust plc
53.50
0.00%
 
OIT.L Odyssean Investment Trust PLC
146.25
+0.17%
 
FTV.L Foresight VCT Plc
73.50
-2.04%
 
BSV.L British Smaller Companies VCT plc
75.00
-1.32%
 
FTF.L Foresight Enterprise VCT Plc
50.50
0.00%
 
FAS.L Fidelity Asian Values PLC
499.00
+1.01%
 
JGGIl.XC
 
CGL.L Castelnau Group Limited
91.50
-0.54%
 
BRFI.L BlackRock Frontiers Investment Trust plc
156.00
-0.64%
 
ALWl.XC