The Baillie Gifford Japan Trust PLC (LON:BGFD)
London · Delayed Price · Currency is GBP · Price in GBX 979.00
-23.00 (-2.30%)
Jul 17, 2026, 4:35 PM GMT
LON:BGFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,000.00 | 1,004.00 | 972.00 | 979.00 | 979.00 | -2.30% | 40,074 |
| Jul 16, 2026 | 1,000.00 | 1,002.00 | 990.00 | 1,002.00 | 1,002.00 | -0.20% | 94,678 |
| Jul 15, 2026 | 1,024.00 | 1,012.00 | 997.00 | 1,004.00 | 1,004.00 | -1.18% | 179,812 |
| Jul 14, 2026 | 1,010.00 | 1,018.00 | 1,001.45 | 1,016.00 | 1,016.00 | 0.99% | 80,050 |
| Jul 13, 2026 | 1,010.00 | 1,010.00 | 998.00 | 1,006.00 | 1,006.00 | -0.79% | 258,125 |
| Jul 10, 2026 | 1,014.00 | 1,026.00 | 1,006.00 | 1,014.00 | 1,014.00 | 0.40% | 249,887 |
| Jul 9, 2026 | 1,022.00 | 1,022.00 | 994.00 | 1,010.00 | 1,010.00 | 0.60% | 62,674 |
| Jul 8, 2026 | 1,004.00 | 1,008.00 | 983.00 | 1,004.00 | 1,004.00 | -0.40% | 112,542 |
| Jul 7, 2026 | 1,014.00 | 1,020.00 | 999.00 | 1,008.00 | 1,008.00 | -0.98% | 177,489 |
| Jul 6, 2026 | 1,018.00 | 1,020.00 | 1,012.00 | 1,018.00 | 1,018.00 | 0.39% | 75,794 |
| Jul 3, 2026 | 1,008.00 | 1,014.00 | 999.00 | 1,014.00 | 1,014.00 | 2.22% | 106,134 |
| Jul 2, 2026 | 985.00 | 1,002.10 | 980.00 | 992.00 | 992.00 | 1.22% | 289,878 |
| Jul 1, 2026 | 970.00 | 989.00 | 970.00 | 980.00 | 980.00 | -0.51% | 166,815 |
| Jun 30, 2026 | 974.00 | 986.00 | 970.00 | 985.00 | 985.00 | 1.23% | 70,131 |
| Jun 29, 2026 | 970.00 | 978.00 | 959.00 | 973.00 | 973.00 | 0.31% | 116,688 |
| Jun 26, 2026 | 977.00 | 977.00 | 956.00 | 970.00 | 970.00 | - | 303,633 |
| Jun 25, 2026 | 976.00 | 984.00 | 960.00 | 970.00 | 970.00 | -0.10% | 325,160 |
| Jun 24, 2026 | 957.00 | 980.00 | 957.00 | 971.00 | 971.00 | 0.83% | 265,074 |
| Jun 23, 2026 | 980.00 | 983.00 | 934.15 | 963.00 | 963.00 | -3.51% | 221,567 |
| Jun 22, 2026 | 993.93 | 998.00 | 990.00 | 998.00 | 998.00 | 0.81% | 272,884 |
| Jun 19, 2026 | 1,012.00 | 1,012.00 | 980.99 | 990.00 | 990.00 | -1.20% | 411,427 |
| Jun 18, 2026 | 992.00 | 1,007.71 | 990.76 | 1,002.00 | 1,002.00 | 1.42% | 130,478 |
| Jun 17, 2026 | 981.00 | 990.20 | 977.32 | 988.00 | 988.00 | 1.44% | 77,755 |
| Jun 16, 2026 | 981.00 | 984.00 | 974.00 | 974.00 | 974.00 | -0.10% | 95,464 |
| Jun 15, 2026 | 968.00 | 984.00 | 960.00 | 975.00 | 975.00 | 1.35% | 174,911 |
| Jun 12, 2026 | 951.00 | 968.00 | 951.00 | 962.00 | 962.00 | 0.94% | 81,815 |
| Jun 11, 2026 | 952.00 | 960.00 | 947.00 | 953.00 | 953.00 | - | 235,720 |
| Jun 10, 2026 | 958.00 | 970.00 | 941.00 | 953.00 | 953.00 | -1.45% | 369,111 |
| Jun 9, 2026 | 970.00 | 976.71 | 955.00 | 967.00 | 967.00 | -1.33% | 207,349 |
| Jun 8, 2026 | 962.00 | 983.00 | 957.11 | 980.00 | 980.00 | 0.51% | 187,523 |
| Jun 5, 2026 | 983.00 | 994.00 | 971.00 | 975.00 | 975.00 | -1.22% | 226,988 |
| Jun 4, 2026 | 994.00 | 994.00 | 975.00 | 987.00 | 987.00 | -1.89% | 273,001 |
| Jun 3, 2026 | 1,008.00 | 1,008.00 | 999.00 | 1,006.00 | 1,006.00 | -0.20% | 139,406 |
| Jun 2, 2026 | 1,008.00 | 1,014.00 | 995.00 | 1,008.00 | 1,008.00 | 0.40% | 119,985 |
| Jun 1, 2026 | 994.00 | 1,006.00 | 993.00 | 1,004.00 | 1,004.00 | 1.11% | 184,159 |
| May 29, 2026 | 987.00 | 999.00 | 986.00 | 993.00 | 993.00 | 0.81% | 195,805 |
| May 28, 2026 | 980.00 | 987.01 | 971.00 | 985.00 | 985.00 | 0.92% | 161,241 |
| May 27, 2026 | 986.00 | 988.00 | 976.00 | 976.00 | 976.00 | -0.91% | 105,574 |
| May 26, 2026 | 974.00 | 990.00 | 971.00 | 985.00 | 985.00 | 1.13% | 277,674 |
| May 22, 2026 | 960.00 | 974.00 | 960.00 | 974.00 | 974.00 | 1.99% | 165,251 |
| May 21, 2026 | 947.50 | 955.00 | 941.00 | 955.00 | 955.00 | 0.53% | 332,713 |
| May 20, 2026 | 944.00 | 956.00 | 935.98 | 950.00 | 950.00 | -0.11% | 126,706 |
| May 19, 2026 | 952.00 | 958.00 | 940.00 | 951.00 | 951.00 | 0.42% | 333,974 |
| May 18, 2026 | 954.00 | 960.00 | 941.00 | 947.00 | 947.00 | -1.15% | 164,256 |
| May 15, 2026 | 954.00 | 964.00 | 948.10 | 958.00 | 958.00 | 0.42% | 424,592 |
| May 14, 2026 | 952.00 | 958.00 | 946.00 | 954.00 | 954.00 | 0.10% | 162,751 |
| May 13, 2026 | 951.00 | 959.00 | 946.05 | 953.00 | 953.00 | 0.85% | 223,291 |
| May 12, 2026 | 949.00 | 962.00 | 938.00 | 945.00 | 945.00 | -0.53% | 273,739 |
| May 11, 2026 | 953.00 | 960.00 | 938.00 | 950.00 | 950.00 | -1.04% | 79,385 |
| May 8, 2026 | 944.00 | 962.00 | 942.00 | 960.00 | 960.00 | 2.02% | 98,190 |