The Baillie Gifford Japan Trust PLC (LON:BGFD)
London · Delayed Price · Currency is GBP · Price in GBX 875.00
+37.00 (4.42%)
Apr 1, 2026, 5:09 PM GMT
LON:BGFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 865.00 | 878.00 | 855.00 | 860.00 | - | 2.63% | 198,596 |
| Mar 31, 2026 | 834.00 | 839.52 | 825.00 | 838.00 | 838.00 | 0.24% | 516,999 |
| Mar 30, 2026 | 841.00 | 841.00 | 826.00 | 836.00 | 836.00 | 0.12% | 363,396 |
| Mar 27, 2026 | 858.00 | 858.00 | 827.00 | 835.00 | 835.00 | -1.07% | 269,245 |
| Mar 26, 2026 | 845.00 | 848.00 | 833.02 | 844.00 | 844.00 | -1.40% | 345,880 |
| Mar 25, 2026 | 853.00 | 856.00 | 843.00 | 856.00 | 856.00 | 2.27% | 418,242 |
| Mar 24, 2026 | 840.00 | 850.00 | 831.32 | 837.00 | 837.00 | -0.12% | 667,843 |
| Mar 23, 2026 | 820.00 | 864.00 | 811.10 | 838.00 | 838.00 | 0.48% | 328,804 |
| Mar 20, 2026 | 854.00 | 854.00 | 831.00 | 834.00 | 834.00 | -1.42% | 221,403 |
| Mar 19, 2026 | 854.00 | 862.00 | 835.00 | 846.00 | 846.00 | -2.98% | 275,258 |
| Mar 18, 2026 | 882.00 | 883.00 | 859.00 | 872.00 | 872.00 | 0.23% | 415,923 |
| Mar 17, 2026 | 868.00 | 874.00 | 861.00 | 870.00 | 870.00 | 0.23% | 458,008 |
| Mar 16, 2026 | 868.00 | 880.00 | 860.00 | 868.00 | 868.00 | -0.23% | 220,437 |
| Mar 13, 2026 | 867.00 | 877.00 | 849.00 | 870.00 | 870.00 | 0.46% | 137,841 |
| Mar 12, 2026 | 868.00 | 868.00 | 856.00 | 866.00 | 866.00 | -0.57% | 363,302 |
| Mar 11, 2026 | 873.00 | 889.00 | 861.80 | 871.00 | 871.00 | -1.02% | 361,734 |
| Mar 10, 2026 | 871.00 | 885.00 | 867.00 | 880.00 | 880.00 | 1.97% | 128,077 |
| Mar 9, 2026 | 846.00 | 863.00 | 826.00 | 863.00 | 863.00 | 0.35% | 463,174 |
| Mar 6, 2026 | 880.00 | 880.00 | 850.00 | 860.00 | 860.00 | - | 922,843 |
| Mar 5, 2026 | 886.00 | 890.00 | 860.00 | 860.00 | 860.00 | -3.04% | 427,138 |
| Mar 4, 2026 | 872.00 | 896.00 | 866.11 | 887.00 | 887.00 | 1.49% | 321,714 |
| Mar 3, 2026 | 910.00 | 910.00 | 856.60 | 874.00 | 874.00 | -4.69% | 328,350 |
| Mar 2, 2026 | 924.00 | 946.00 | 914.00 | 917.00 | 917.00 | -3.07% | 251,664 |
| Feb 27, 2026 | 930.00 | 948.00 | 928.80 | 946.00 | 946.00 | 1.94% | 354,409 |
| Feb 26, 2026 | 921.00 | 928.00 | 920.50 | 928.00 | 928.00 | 0.87% | 357,185 |
| Feb 25, 2026 | 922.00 | 926.00 | 911.00 | 920.00 | 920.00 | 0.44% | 122,448 |
| Feb 24, 2026 | 918.00 | 918.00 | 907.23 | 916.00 | 916.00 | -0.65% | 188,860 |
| Feb 23, 2026 | 923.00 | 931.00 | 918.00 | 922.00 | 922.00 | -0.22% | 121,105 |
| Feb 20, 2026 | 926.00 | 931.00 | 918.00 | 924.00 | 924.00 | -0.86% | 335,609 |
| Feb 19, 2026 | 932.12 | 933.00 | 926.00 | 932.00 | 932.00 | -0.21% | 385,759 |
| Feb 18, 2026 | 933.00 | 935.00 | 926.00 | 934.00 | 934.00 | -0.43% | 132,890 |
| Feb 17, 2026 | 932.00 | 938.00 | 925.07 | 938.00 | 938.00 | 0.43% | 317,778 |
| Feb 16, 2026 | 940.00 | 940.00 | 930.00 | 934.00 | 934.00 | -0.85% | 97,946 |
| Feb 13, 2026 | 940.00 | 950.00 | 923.51 | 942.00 | 942.00 | -1.05% | 154,130 |
| Feb 12, 2026 | 952.00 | 957.00 | 949.00 | 952.00 | 952.00 | - | 524,509 |
| Feb 11, 2026 | 955.00 | 955.30 | 945.00 | 952.00 | 952.00 | 0.63% | 673,391 |
| Feb 10, 2026 | 926.00 | 951.00 | 926.00 | 946.00 | 946.00 | 2.71% | 409,720 |
| Feb 9, 2026 | 915.00 | 923.00 | 908.83 | 921.00 | 921.00 | 1.32% | 410,345 |
| Feb 6, 2026 | 890.00 | 909.00 | 887.00 | 909.00 | 909.00 | 2.02% | 478,427 |
| Feb 5, 2026 | 886.00 | 905.00 | 886.00 | 891.00 | 891.00 | -0.56% | 197,019 |
| Feb 4, 2026 | 894.00 | 905.00 | 888.00 | 896.00 | 896.00 | 0.11% | 390,589 |
| Feb 3, 2026 | 900.00 | 908.00 | 888.43 | 895.00 | 895.00 | -0.11% | 286,403 |
| Feb 2, 2026 | 892.00 | 898.00 | 881.00 | 896.00 | 896.00 | -0.88% | 566,338 |
| Jan 30, 2026 | 893.00 | 904.00 | 884.00 | 904.00 | 904.00 | 1.35% | 85,988 |
| Jan 29, 2026 | 901.00 | 909.00 | 884.67 | 892.00 | 892.00 | -1.22% | 134,979 |
| Jan 28, 2026 | 909.00 | 912.30 | 899.00 | 903.00 | 903.00 | -0.77% | 311,665 |
| Jan 27, 2026 | 911.00 | 920.00 | 909.00 | 910.00 | 910.00 | -0.11% | 244,608 |
| Jan 26, 2026 | 916.00 | 921.00 | 911.00 | 911.00 | 911.00 | -0.22% | 104,358 |
| Jan 23, 2026 | 920.28 | 920.00 | 911.00 | 913.00 | 913.00 | -0.76% | 334,323 |
| Jan 22, 2026 | 925.00 | 927.00 | 919.00 | 920.00 | 920.00 | -0.11% | 116,353 |