The Baillie Gifford Japan Trust PLC (LON:BGFD)
London · Delayed Price · Currency is GBP · Price in GBX 1,076.12
+0.12 (0.01%)
Oct 13, 2026, 12:01 PM GMT
LON:BGFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 1,056.64 | 1,083.40 | 1,056.64 | 1,076.12 | 1,076.12 | 0.01% | 15,736 |
| Oct 12, 2026 | 1,082.80 | 1,076.00 | 1,066.00 | 1,076.00 | 1,076.00 | - | 104,898 |
| Oct 9, 2026 | 1,077.57 | 1,078.00 | 1,074.00 | 1,076.00 | 1,076.00 | 0.94% | 90,689 |
| Oct 8, 2026 | 1,076.00 | 1,076.00 | 1,064.00 | 1,066.00 | 1,066.00 | -1.48% | 25,895 |
| Oct 7, 2026 | 1,086.47 | 1,084.00 | 1,074.00 | 1,082.00 | 1,082.00 | -0.55% | 127,718 |
| Oct 6, 2026 | 1,088.00 | 1,102.00 | 1,084.86 | 1,088.00 | 1,088.00 | 0.37% | 48,871 |
| Oct 5, 2026 | 1,098.00 | 1,114.00 | 1,084.00 | 1,084.00 | 1,084.00 | -1.09% | 61,674 |
| Oct 2, 2026 | 1,100.00 | 1,108.00 | 1,091.11 | 1,096.00 | 1,096.00 | 0.55% | 62,064 |
| Oct 1, 2026 | 1,090.00 | 1,098.00 | 1,078.00 | 1,090.00 | 1,090.00 | -0.73% | 177,358 |
| Sep 30, 2026 | 1,086.00 | 1,098.00 | 1,070.00 | 1,098.00 | 1,098.00 | 1.48% | 144,759 |
| Sep 29, 2026 | 1,078.00 | 1,088.00 | 1,074.30 | 1,082.00 | 1,082.00 | 0.74% | 37,649 |
| Sep 28, 2026 | 1,080.00 | 1,086.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.92% | 491,917 |
| Sep 25, 2026 | 1,080.00 | 1,094.00 | 1,078.04 | 1,084.00 | 1,084.00 | 1.12% | 210,271 |
| Sep 24, 2026 | 1,072.00 | 1,088.00 | 1,068.08 | 1,072.00 | 1,072.00 | -0.74% | 208,016 |
| Sep 23, 2026 | 1,090.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | -0.18% | 234,539 |
| Sep 22, 2026 | 1,100.00 | 1,100.00 | 1,077.82 | 1,082.00 | 1,082.00 | -0.55% | 172,998 |
| Sep 21, 2026 | 1,080.00 | 1,090.00 | 1,079.42 | 1,088.00 | 1,088.00 | 0.93% | 95,279 |
| Sep 18, 2026 | 1,098.00 | 1,104.00 | 1,072.40 | 1,078.00 | 1,078.00 | -1.82% | 205,038 |
| Sep 17, 2026 | 1,092.00 | 1,106.00 | 1,082.50 | 1,098.00 | 1,098.00 | 0.55% | 154,662 |
| Sep 16, 2026 | 1,090.00 | 1,092.00 | 1,078.00 | 1,092.00 | 1,092.00 | 1.11% | 52,399 |
| Sep 15, 2026 | 1,088.00 | 1,092.00 | 1,068.00 | 1,080.00 | 1,080.00 | - | 172,628 |
| Sep 14, 2026 | 1,078.00 | 1,082.00 | 1,065.33 | 1,080.00 | 1,080.00 | - | 392,767 |
| Sep 11, 2026 | 1,060.00 | 1,082.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.37% | 1,162,677 |
| Sep 10, 2026 | 1,080.00 | 1,080.00 | 1,064.00 | 1,076.00 | 1,076.00 | 0.56% | 86,126 |
| Sep 9, 2026 | 1,082.00 | 1,086.00 | 1,063.80 | 1,070.00 | 1,070.00 | -1.29% | 138,832 |
| Sep 8, 2026 | 1,080.00 | 1,090.00 | 1,068.00 | 1,084.00 | 1,084.00 | -0.37% | 98,995 |
| Sep 7, 2026 | 1,092.00 | 1,092.00 | 1,076.00 | 1,088.00 | 1,088.00 | 0.37% | 127,699 |
| Sep 4, 2026 | 1,068.00 | 1,088.05 | 1,068.00 | 1,084.00 | 1,084.00 | 1.69% | 228,750 |
| Sep 3, 2026 | 1,052.00 | 1,068.00 | 1,049.20 | 1,066.00 | 1,066.00 | 1.52% | 141,222 |
| Sep 2, 2026 | 1,038.00 | 1,050.00 | 1,028.00 | 1,050.00 | 1,050.00 | -0.57% | 148,602 |
| Sep 1, 2026 | 1,070.00 | 1,086.00 | 1,052.00 | 1,056.00 | 1,056.00 | -2.04% | 74,982 |
| Aug 28, 2026 | 1,076.00 | 1,084.00 | 1,072.00 | 1,078.00 | 1,078.00 | 1.13% | 93,641 |
| Aug 27, 2026 | 1,068.00 | 1,076.00 | 1,062.00 | 1,066.00 | 1,066.00 | -0.19% | 79,476 |
| Aug 26, 2026 | 1,068.00 | 1,074.00 | 1,056.00 | 1,068.00 | 1,068.00 | 0.38% | 69,906 |
| Aug 25, 2026 | 1,064.00 | 1,068.00 | 1,055.32 | 1,064.00 | 1,064.00 | 0.76% | 47,127 |
| Aug 24, 2026 | 1,054.00 | 1,059.44 | 1,046.00 | 1,056.00 | 1,056.00 | -0.38% | 112,127 |
| Aug 21, 2026 | 1,052.00 | 1,062.00 | 1,042.00 | 1,060.00 | 1,060.00 | 0.95% | 61,164 |
| Aug 20, 2026 | 1,062.00 | 1,064.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.38% | 54,673 |
| Aug 19, 2026 | 1,042.00 | 1,060.00 | 1,036.00 | 1,054.00 | 1,054.00 | 0.57% | 173,328 |
| Aug 18, 2026 | 1,062.00 | 1,062.00 | 1,038.00 | 1,048.00 | 1,048.00 | -2.06% | 270,985 |
| Aug 17, 2026 | 1,054.00 | 1,082.00 | 1,054.00 | 1,070.00 | 1,070.00 | 0.19% | 390,257 |
| Aug 14, 2026 | 1,090.00 | 1,090.00 | 1,062.00 | 1,068.00 | 1,068.00 | -0.37% | 131,111 |
| Aug 13, 2026 | 1,068.00 | 1,076.00 | 1,065.76 | 1,072.00 | 1,072.00 | -0.19% | 57,148 |
| Aug 12, 2026 | 1,082.00 | 1,082.00 | 1,068.00 | 1,074.00 | 1,074.00 | 0.19% | 77,949 |
| Aug 11, 2026 | 1,068.00 | 1,080.00 | 1,068.00 | 1,072.00 | 1,072.00 | 0.37% | 166,195 |
| Aug 10, 2026 | 1,086.00 | 1,086.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.93% | 81,006 |
| Aug 7, 2026 | 1,086.00 | 1,086.00 | 1,074.10 | 1,078.00 | 1,078.00 | -0.19% | 139,664 |
| Aug 6, 2026 | 1,080.00 | 1,082.00 | 1,066.00 | 1,080.00 | 1,080.00 | 0.93% | 60,702 |
| Aug 5, 2026 | 1,070.00 | 1,080.00 | 1,060.12 | 1,070.00 | 1,070.00 | 1.33% | 47,198 |
| Aug 4, 2026 | 1,046.00 | 1,060.00 | 1,046.00 | 1,056.00 | 1,056.00 | 0.38% | 301,384 |