Shares Magazine
202.03p-8.66 (-4.07%)07 Apr 2025, 08:39
Schroder Japan Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 223.00p | 228.00p | 210.00p | 213.00p | 389,620 |
| Apr 3, 2025 | 232.00p | 232.00p | 225.18p | 227.00p | 297,160 |
| Apr 2, 2025 | 237.00p | 240.00p | 236.00p | 238.00p | 128,084 |
| Apr 1, 2025 | 239.00p | 239.25p | 235.00p | 239.00p | 243,251 |
| Mar 31, 2025 | 234.00p | 239.00p | 234.00p | 237.00p | 508,592 |
| Mar 28, 2025 | 246.00p | 249.00p | 240.63p | 241.00p | 568,412 |
| Mar 27, 2025 | 251.00p | 251.00p | 246.00p | 246.00p | 244,343 |
| Mar 26, 2025 | 248.00p | 254.07p | 248.00p | 252.00p | 300,454 |
| Mar 25, 2025 | 249.00p | 255.00p | 249.00p | 252.50p | 144,661 |
| Mar 24, 2025 | 256.00p | 256.00p | 250.92p | 254.00p | 398,226 |
| Mar 21, 2025 | 255.00p | 256.00p | 251.40p | 253.00p | 320,881 |
| Mar 20, 2025 | 253.00p | 255.00p | 252.00p | 253.00p | 279,839 |
| Mar 19, 2025 | 253.00p | 254.85p | 252.00p | 253.00p | 141,305 |
| Mar 18, 2025 | 253.00p | 254.00p | 250.00p | 250.00p | 169,642 |
| Mar 17, 2025 | 247.00p | 253.00p | 247.00p | 250.00p | 94,833 |
| Mar 14, 2025 | 252.00p | 252.00p | 248.53p | 250.00p | 75,947 |
| Mar 13, 2025 | 249.00p | 251.00p | 247.00p | 248.00p | 79,621 |
| Mar 12, 2025 | 247.00p | 249.50p | 246.81p | 248.00p | 52,585 |
| Mar 11, 2025 | 252.00p | 252.00p | 245.00p | 246.00p | 70,924 |
| Mar 10, 2025 | 253.00p | 254.00p | 249.00p | 249.00p | 103,777 |
| Mar 7, 2025 | 249.00p | 253.00p | 249.00p | 252.00p | 170,291 |
| Mar 6, 2025 | 253.00p | 254.00p | 250.36p | 252.00p | 131,799 |
| Mar 5, 2025 | 254.00p | 254.00p | 250.00p | 251.50p | 255,126 |
| Mar 4, 2025 | 252.00p | 256.25p | 249.00p | 249.00p | 231,669 |
| Mar 3, 2025 | 256.00p | 258.00p | 252.44p | 256.00p | 40,943 |
| Feb 28, 2025 | 253.00p | 254.00p | 249.00p | 254.00p | 227,489 |
| Feb 27, 2025 | 252.00p | 258.28p | 252.00p | 255.00p | 77,316 |
| Feb 26, 2025 | 259.00p | 264.04p | 252.00p | 256.50p | 291,406 |
| Feb 25, 2025 | 254.00p | 259.00p | 254.00p | 254.50p | 26,422 |
| Feb 24, 2025 | 263.00p | 263.00p | 254.00p | 257.00p | 55,975 |
| Feb 21, 2025 | 258.00p | 264.00p | 257.00p | 257.00p | 73,590 |
| Feb 20, 2025 | 261.00p | 261.73p | 258.00p | 261.00p | 118,617 |
| Feb 19, 2025 | 260.00p | 262.81p | 259.00p | 261.00p | 53,223 |
| Feb 18, 2025 | 264.00p | 264.00p | 259.05p | 259.50p | 105,849 |
| Feb 17, 2025 | 262.00p | 262.00p | 259.00p | 260.00p | 70,722 |
| Feb 14, 2025 | 263.00p | 263.00p | 257.00p | 259.50p | 80,884 |
| Feb 13, 2025 | 260.00p | 262.24p | 256.00p | 259.00p | 49,016 |
| Feb 12, 2025 | 260.00p | 262.00p | 256.90p | 259.00p | 223,801 |
| Feb 11, 2025 | 260.00p | 263.00p | 258.90p | 259.00p | 85,476 |
| Feb 10, 2025 | 262.20p | 263.00p | 260.00p | 260.00p | 41,313 |
| Feb 7, 2025 | 258.00p | 262.00p | 258.00p | 259.00p | 154,501 |
| Feb 6, 2025 | 254.00p | 262.00p | 254.00p | 261.00p | 468,992 |
| Feb 5, 2025 | 255.00p | 257.00p | 253.00p | 257.00p | 71,107 |
| Feb 4, 2025 | 252.00p | 256.00p | 252.00p | 253.00p | 60,047 |
| Feb 3, 2025 | 253.00p | 260.00p | 250.00p | 254.00p | 162,661 |
| Jan 31, 2025 | 260.00p | 262.00p | 256.72p | 260.00p | 181,559 |
| Jan 30, 2025 | 256.00p | 260.00p | 253.00p | 257.50p | 58,447 |
| Jan 29, 2025 | 255.00p | 257.00p | 253.00p | 253.00p | 57,935 |
| Jan 28, 2025 | 254.00p | 256.00p | 251.75p | 254.00p | 46,536 |
| Jan 27, 2025 | 253.00p | 260.00p | 251.00p | 252.00p | 133,620 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ti Fluid Systems PLC | 199.20 | 0.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 286.50 | -10.61 |
| Diversified Energy Company PLC | 841.00 | -7.38 |
| Rolls-Royce Holdings PLC | 593.80 | -9.89 |
| Metro Bank Holdings PLC | 77.80 | -7.93 |
| Babcock International Group PLC | 632.00 | -7.80 |
| Harbour Energy PLC | 157.80 | -9.00 |