The Baillie Gifford Japan Trust PLC (BGFD.L) LSE

Currency In GBp

BGFD.L Historical Return

If you invested 1000 GBp in The Baillie Gifford Japan Trust PLC (BGFD.L) 10 years ago, it would be worth 2,168.71 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,130.16 GBp, while 1000 GBp invested 1 year ago would be worth 1,177.35 GBp. This corresponds to total returns of 116.87%, 13.02%, 17.73%, respectively, with annualized returns of 8.04%, 2.48%, 17.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BGFD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,055.1	1,060	1,060	1,062	1,042	61,164
August 20, 2026	1,062	1,050	1,050	1,062	1,044	54,673
August 19, 2026	1,042	1,054	1,054	1,060	1,036	173,327
August 18, 2026	1,062	1,048	1,048	1,062	1,038	210,985
August 17, 2026	1,054	1,070	1,070	1,082	1,054	101,130
August 14, 2026	1,090	1,068	1,068	1,090	1,062	131,110
August 13, 2026	1,071.5	1,072	1,072	1,076	1,065.76	57,148
August 12, 2026	1,082	1,074	1,074	1,082	1,068	77,949
August 11, 2026	1,068	1,072	1,072	1,076	1,068	166,195
August 10, 2026	1,086	1,068	1,068	1,086	1,068	81,007
August 07, 2026	1,086	1,078	1,078	1,086	1,074.1	139,663
August 06, 2026	1,080	1,080	1,080	1,082	1,066	60,702
August 05, 2026	1,070	1,070	1,070	1,080	1,060.12	47,198
August 04, 2026	1,046	1,056	1,056	1,060	1,046	87,257
August 03, 2026	1,036	1,052	1,052	1,062	1,034	159,899
July 31, 2026	1,014	1,036	1,036	1,036	1,014	300,567
July 30, 2026	1,006	1,032	1,032	1,032	988	154,185
July 29, 2026	1,008	1,008	1,008	1,022	1,000.99	235,783
July 28, 2026	982	994	994	994	973.2	208,524
July 27, 2026	1,010	988	988	1,010	986	242,044
July 24, 2026	983	980	980	989	976.72	210,838
July 23, 2026	986.26	987	987	999	973	179,008
July 22, 2026	993	989	989	993	976	172,984
July 21, 2026	1,000	1,000	1,000	1,008	988	190,595
July 20, 2026	978	998	998	998	978	92,960
July 17, 2026	1,000	979	979	1,000	972	40,073
July 16, 2026	1,000	1,002	1,002	1,002	990	133,677
July 15, 2026	1,024	1,004	1,004	1,026	997	179,812
July 14, 2026	1,010	1,016	1,016	1,018	1,001.45	80,049
July 13, 2026	1,010	1,006	1,006	1,010	998	69,987
July 10, 2026	1,014	1,014	1,014	1,020	1,006	299,629
July 09, 2026	1,022	1,010	1,010	1,022	994	62,674
July 08, 2026	1,004	1,004	1,004	1,008	983	112,541
July 07, 2026	1,014	1,008	1,008	1,020	999	102,490
July 06, 2026	1,018	1,018	1,018	1,020	1,011.17	75,794
July 03, 2026	1,008	1,014	1,014	1,014	996	106,134
July 02, 2026	985	992	992	1,002.1	980	214,878
July 01, 2026	970	980	980	989	970	166,816
June 30, 2026	974	985	985	986	970	70,131
June 29, 2026	966.89	973	973	978	959	116,687
June 26, 2026	977	970	970	977	956	303,633
June 25, 2026	976	970	970	984	960	325,160
June 24, 2026	966.32	971	971	980	957	265,074
June 23, 2026	980	963	963	983	934.15	221,567
June 22, 2026	993.93	998	998	1,008	988.58	281,744
June 19, 2026	1,012	990	990	1,012	980.99	367,810
June 18, 2026	992	1,002	1,002	1,007.71	990.76	130,478
June 17, 2026	981	988	988	990.2	977.32	78,037
June 16, 2026	981	974	974	984	974	95,463
June 15, 2026	968	975	975	984	967.02	107,365
June 12, 2026	951	962	962	968	951	81,814
June 11, 2026	960	953	953	960	947	235,719
June 10, 2026	963.36	953	953	970	941	369,111
June 09, 2026	974.03	967	967	976.71	955	207,348
June 08, 2026	962.98	980	980	983	957.11	187,521
June 05, 2026	975.5	975	975	992	971	226,986
June 04, 2026	994	987	987	994	975	272,999
June 03, 2026	1,008	1,006	1,006	1,016	998.05	139,406
June 02, 2026	1,008	1,008	1,008	1,014	995	120,263
June 01, 2026	994	1,004	1,004	1,006	994	184,157