Baillie Gifford Shin Nippon (BGS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford Shin Nippon

Date Open High Low Close* Volume
06/01/2022 213.50p 213.50p 203.50p 209.50p 1123284
05/01/2022 219.00p 219.32p 215.50p 216.00p 622901
04/01/2022 227.00p 227.00p 219.27p 221.00p 824242
03/01/2022 221.50p 223.60p 219.50p 221.00p 240424
31/12/2021 221.50p 223.60p 219.50p 221.00p 240424
30/12/2021 223.00p 223.00p 219.50p 221.50p 196521
29/12/2021 224.00p 224.00p 219.82p 220.00p 561051
28/12/2021 221.50p 224.50p 218.86p 219.00p 177610
27/12/2021 221.50p 224.50p 218.86p 219.00p 177610
24/12/2021 221.50p 224.50p 218.86p 219.00p 177610
23/12/2021 224.00p 229.00p 220.00p 220.50p 561827
22/12/2021 218.50p 222.50p 218.50p 222.50p 324625
21/12/2021 219.00p 222.50p 219.00p 221.00p 417161
20/12/2021 222.00p 222.40p 216.75p 219.00p 904847
17/12/2021 227.00p 228.00p 223.00p 225.00p 749616
16/12/2021 226.00p 231.00p 226.00p 227.50p 657798
15/12/2021 227.50p 227.50p 225.00p 225.00p 749799
14/12/2021 228.00p 231.50p 225.00p 225.00p 465593
13/12/2021 233.00p 233.52p 227.75p 228.00p 378946
10/12/2021 233.00p 236.50p 231.00p 231.00p 418763
09/12/2021 236.50p 239.00p 234.23p 234.50p 254204
08/12/2021 238.50p 240.67p 236.45p 237.50p 377303
07/12/2021 236.50p 239.50p 234.50p 235.50p 465562
06/12/2021 231.00p 240.68p 231.00p 233.00p 293971
03/12/2021 237.50p 238.50p 232.85p 235.00p 510402
02/12/2021 236.50p 236.50p 230.00p 232.50p 737383
01/12/2021 232.00p 238.50p 232.00p 236.00p 484188
30/11/2021 235.00p 236.12p 230.00p 230.50p 394875
29/11/2021 234.50p 239.50p 233.01p 237.00p 507208
26/11/2021 242.00p 242.00p 233.50p 235.00p 624503
25/11/2021 249.50p 249.50p 242.00p 242.50p 170818
24/11/2021 250.00p 251.00p 244.15p 244.50p 221807
23/11/2021 245.00p 249.91p 245.00p 249.50p 310845
22/11/2021 251.00p 251.50p 248.50p 250.00p 331189
19/11/2021 252.00p 252.00p 247.50p 250.00p 555876
18/11/2021 246.00p 248.50p 243.93p 248.50p 392260
17/11/2021 244.00p 246.00p 243.50p 245.00p 213200
16/11/2021 249.00p 249.00p 244.08p 248.00p 293932
15/11/2021 242.00p 247.00p 242.00p 247.00p 280293
12/11/2021 245.00p 246.00p 241.00p 242.00p 289120
11/11/2021 242.50p 242.56p 239.00p 241.50p 608971
10/11/2021 243.50p 243.50p 239.28p 241.00p 514644
09/11/2021 243.00p 248.50p 239.77p 240.00p 729024
08/11/2021 248.00p 251.00p 244.00p 244.00p 532089
05/11/2021 250.00p 251.50p 247.00p 250.50p 439876
04/11/2021 246.50p 250.45p 242.50p 249.00p 532297
03/11/2021 243.00p 243.00p 237.50p 242.00p 377860
02/11/2021 243.00p 244.00p 235.50p 242.00p 412749
01/11/2021 240.00p 243.89p 236.34p 242.50p 386528
29/10/2021 239.50p 239.50p 233.10p 235.50p 264793
28/10/2021 238.00p 240.00p 230.00p 235.50p 230102
27/10/2021 233.00p 238.50p 232.50p 234.00p 365869
26/10/2021 230.50p 235.50p 230.50p 235.00p 472935
25/10/2021 231.00p 234.00p 229.00p 230.50p 353259
22/10/2021 232.00p 236.50p 229.50p 230.00p 279648
21/10/2021 232.50p 234.50p 227.50p 227.50p 269137
20/10/2021 233.00p 236.50p 232.46p 234.00p 540932
19/10/2021 235.00p 235.00p 232.00p 233.50p 449380
18/10/2021 228.00p 234.00p 228.00p 231.50p 454818
15/10/2021 231.00p 234.00p 228.40p 233.00p 466065
14/10/2021 224.00p 228.00p 224.00p 228.00p 418245
13/10/2021 227.00p 230.50p 224.00p 224.00p 522480
12/10/2021 225.50p 230.79p 223.82p 227.00p 359705
11/10/2021 225.50p 230.50p 225.50p 227.00p 672322
08/10/2021 232.00p 232.00p 225.50p 225.50p 303342
07/10/2021 227.00p 228.50p 224.08p 226.00p 783430
06/10/2021 232.50p 233.50p 222.00p 224.00p 860524
05/10/2021 232.00p 234.50p 228.50p 230.00p 542633
04/10/2021 239.50p 239.90p 233.22p 233.50p 503690
01/10/2021 247.50p 247.50p 240.00p 240.00p 319692
30/09/2021 252.50p 255.33p 247.50p 247.50p 460377
29/09/2021 251.50p 255.00p 250.50p 254.00p 417124
28/09/2021 257.00p 258.73p 251.50p 251.50p 479980
27/09/2021 263.00p 264.49p 256.00p 257.50p 434064
24/09/2021 262.50p 264.26p 259.50p 260.50p 210412
23/09/2021 262.00p 266.00p 259.00p 260.00p 413951
22/09/2021 265.50p 267.50p 261.02p 262.00p 209646
21/09/2021 262.50p 265.50p 262.50p 264.00p 462135
20/09/2021 265.00p 268.50p 261.28p 262.00p 668392
17/09/2021 266.50p 268.50p 266.00p 267.00p 442379
16/09/2021 269.00p 269.00p 264.50p 265.50p 706460
15/09/2021 267.50p 268.93p 265.13p 268.00p 481035
14/09/2021 268.00p 269.18p 266.50p 267.00p 332643
13/09/2021 265.50p 268.50p 264.00p 267.00p 645861
10/09/2021 261.50p 266.50p 258.00p 263.50p 388283
09/09/2021 257.00p 261.50p 256.25p 261.00p 238514
08/09/2021 259.50p 262.50p 256.00p 259.00p 331320
07/09/2021 260.00p 260.50p 256.00p 259.50p 481692
06/09/2021 256.00p 261.01p 255.50p 259.00p 1161690
03/09/2021 251.50p 253.50p 248.00p 253.50p 303741
02/09/2021 250.00p 251.50p 245.80p 249.00p 283082
01/09/2021 248.50p 250.00p 246.00p 249.50p 518901
31/08/2021 240.50p 247.50p 240.00p 246.50p 490559
30/08/2021 240.00p 241.50p 239.25p 241.50p 646051
27/08/2021 240.00p 241.50p 239.25p 241.50p 646051
26/08/2021 241.00p 241.50p 238.50p 240.50p 520573
25/08/2021 240.00p 241.50p 239.75p 240.50p 236327
24/08/2021 238.00p 241.00p 235.50p 241.00p 442293
23/08/2021 236.00p 237.73p 233.50p 236.50p 332697
20/08/2021 232.00p 234.50p 230.87p 234.00p 337876
19/08/2021 230.50p 233.62p 230.00p 232.00p 435789
18/08/2021 233.00p 236.50p 231.50p 234.50p 435679
17/08/2021 232.50p 235.12p 231.00p 232.50p 488248
16/08/2021 234.00p 234.50p 231.50p 233.50p 426557
13/08/2021 234.50p 236.60p 233.50p 235.50p 520301
12/08/2021 237.50p 237.50p 233.53p 235.00p 469370
11/08/2021 235.00p 236.50p 234.00p 236.50p 329237
10/08/2021 235.50p 235.50p 233.50p 235.00p 329858
09/08/2021 233.50p 235.00p 232.50p 233.00p 800152
06/08/2021 232.00p 236.00p 231.35p 233.00p 619620
05/08/2021 232.50p 235.33p 231.50p 231.50p 286688
04/08/2021 235.00p 235.50p 231.50p 233.00p 409632
03/08/2021 234.00p 236.50p 234.00p 234.00p 270465
02/08/2021 240.50p 240.50p 233.00p 234.50p 293622
30/07/2021 238.00p 238.00p 233.00p 234.00p 259304
29/07/2021 236.50p 238.86p 235.50p 237.00p 242353
28/07/2021 237.00p 238.00p 235.26p 235.50p 218043
27/07/2021 239.00p 239.00p 235.00p 236.50p 355520
26/07/2021 237.00p 239.09p 236.50p 237.50p 321043
23/07/2021 236.50p 238.00p 235.00p 235.00p 265949
22/07/2021 238.50p 240.00p 236.40p 236.50p 364912
21/07/2021 237.50p 240.50p 236.50p 238.00p 396696
20/07/2021 237.50p 239.00p 235.50p 237.50p 416264
19/07/2021 238.00p 240.37p 237.00p 237.00p 447152
16/07/2021 239.50p 241.00p 239.50p 239.50p 476631
15/07/2021 242.00p 242.00p 238.50p 239.00p 898691
14/07/2021 241.00p 242.00p 238.50p 242.00p 439567
13/07/2021 238.50p 240.50p 237.00p 239.50p 266612
12/07/2021 240.00p 240.00p 236.50p 237.50p 277556
09/07/2021 235.00p 239.50p 233.50p 238.00p 194354
08/07/2021 234.50p 238.00p 234.50p 235.00p 907952
07/07/2021 235.00p 241.50p 234.00p 238.00p 1020020
06/07/2021 239.00p 239.00p 235.00p 235.00p 418731
05/07/2021 236.50p 238.00p 232.50p 238.00p 545649
02/07/2021 231.00p 236.50p 231.00p 235.00p 530309
01/07/2021 232.50p 232.50p 228.50p 232.50p 500557
30/06/2021 229.00p 231.50p 227.50p 230.00p 454258
29/06/2021 230.50p 231.50p 229.50p 230.50p 511697
28/06/2021 228.00p 230.50p 226.00p 229.50p 490146
25/06/2021 229.50p 230.50p 227.50p 230.00p 417987
24/06/2021 230.00p 230.50p 228.00p 228.00p 615674
23/06/2021 230.50p 231.50p 228.00p 229.00p 318441
22/06/2021 227.00p 230.00p 226.00p 230.00p 368046
21/06/2021 222.50p 226.97p 222.00p 224.00p 833467
18/06/2021 228.50p 229.97p 226.25p 229.00p 1115229
17/06/2021 231.00p 233.09p 228.50p 229.50p 513965
16/06/2021 233.00p 233.00p 229.00p 229.50p 419428
15/06/2021 234.00p 234.50p 230.50p 231.50p 381955
14/06/2021 234.50p 234.50p 230.00p 233.00p 482068
11/06/2021 233.00p 234.00p 230.00p 231.50p 213759
10/06/2021 232.50p 233.18p 230.50p 230.50p 585597
09/06/2021 227.50p 231.50p 225.50p 231.50p 514794
08/06/2021 230.50p 232.00p 230.03p 231.00p 171466
07/06/2021 232.00p 232.00p 227.50p 230.50p 558153
04/06/2021 231.50p 231.50p 227.00p 228.50p 318691
03/06/2021 227.00p 231.00p 226.50p 229.00p 1091634
02/06/2021 230.00p 230.00p 227.84p 228.50p 226102
01/06/2021 230.00p 230.00p 224.00p 226.00p 290815
31/05/2021 227.50p 229.45p 225.50p 225.50p 914992
28/05/2021 227.50p 229.45p 225.50p 225.50p 914992
27/05/2021 227.00p 228.00p 225.00p 228.00p 429299
26/05/2021 226.00p 228.50p 226.00p 228.50p 288225
25/05/2021 227.00p 228.50p 226.00p 226.00p 333936
24/05/2021 227.50p 228.00p 225.00p 228.00p 715866
21/05/2021 227.00p 227.50p 223.64p 227.50p 327192
20/05/2021 222.50p 225.95p 220.26p 225.50p 348861
19/05/2021 219.00p 221.50p 219.00p 220.50p 368491
18/05/2021 224.00p 224.00p 220.00p 221.00p 378589
17/05/2021 225.00p 227.50p 218.50p 218.50p 538386
14/05/2021 225.00p 226.50p 223.00p 223.50p 1178661
13/05/2021 220.00p 224.81p 215.84p 221.50p 1014461
12/05/2021 227.00p 227.50p 223.00p 223.00p 739476
11/05/2021 230.50p 232.00p 225.76p 227.00p 871802
10/05/2021 243.50p 243.50p 234.00p 236.00p 485403
07/05/2021 240.00p 241.50p 237.50p 239.00p 535567
06/05/2021 238.00p 239.37p 236.50p 237.50p 620637
05/05/2021 239.00p 239.50p 237.50p 239.00p 398523
04/05/2021 244.00p 244.50p 236.00p 236.00p 554029
03/05/2021 241.50p 242.00p 239.00p 242.00p 479257
30/04/2021 241.50p 242.00p 239.00p 242.00p 479257
29/04/2021 244.50p 246.00p 239.50p 239.50p 354125
28/04/2021 242.50p 243.00p 240.00p 240.00p 618404
27/04/2021 248.50p 248.69p 241.00p 241.00p 547505
26/04/2021 247.00p 248.50p 245.00p 246.00p 534568
23/04/2021 243.50p 246.50p 241.75p 245.00p 357235
22/04/2021 246.00p 246.67p 245.00p 246.00p 730008
21/04/2021 242.00p 243.00p 240.50p 243.00p 616070
20/04/2021 245.50p 245.50p 240.50p 241.00p 605133
19/04/2021 249.00p 252.50p 247.36p 248.50p 592620
16/04/2021 251.00p 252.00p 248.72p 249.50p 454462
15/04/2021 247.00p 250.00p 247.00p 249.00p 1084571
14/04/2021 249.50p 249.50p 247.00p 249.50p 924682
13/04/2021 247.50p 248.50p 244.00p 248.00p 567544
12/04/2021 245.50p 247.00p 243.00p 246.00p 604767
09/04/2021 244.50p 248.00p 241.49p 247.00p 669583
08/04/2021 243.00p 245.00p 241.50p 244.00p 846008
07/04/2021 242.50p 245.00p 241.08p 244.50p 429599
06/04/2021 241.50p 242.50p 237.50p 239.50p 600880
02/04/2021 242.00p 242.50p 238.08p 239.00p 332938
01/04/2021 242.00p 242.50p 238.08p 239.00p 332938

*Close Price adjusted for both dividends and splits