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
31/03/2021 236.50p 239.50p 235.00p 238.00p 425890
30/03/2021 242.00p 243.88p 238.05p 240.50p 462093
29/03/2021 243.50p 243.50p 239.84p 240.00p 456201
26/03/2021 243.50p 243.50p 240.36p 242.00p 696144
25/03/2021 242.00p 243.50p 237.00p 239.00p 379454
24/03/2021 238.00p 241.87p 237.25p 238.50p 712729
23/03/2021 244.00p 244.00p 241.00p 243.00p 504665
22/03/2021 242.00p 244.00p 240.00p 243.50p 1068420
19/03/2021 244.00p 244.00p 238.50p 240.00p 666472
18/03/2021 242.50p 244.00p 242.00p 243.00p 861250
17/03/2021 243.00p 243.00p 239.50p 241.00p 737159
16/03/2021 237.00p 243.00p 237.00p 241.00p 852838
15/03/2021 238.50p 238.50p 233.30p 237.00p 541073
12/03/2021 236.00p 238.00p 232.50p 237.50p 524351
11/03/2021 231.00p 233.00p 231.00p 233.00p 626450
10/03/2021 224.50p 230.00p 224.37p 229.50p 661337
09/03/2021 227.50p 230.50p 222.50p 229.00p 720117
08/03/2021 227.00p 228.00p 221.03p 228.00p 851099
05/03/2021 233.50p 233.50p 223.00p 224.00p 815437
04/03/2021 235.00p 237.50p 229.00p 231.50p 591716
03/03/2021 237.50p 237.50p 233.50p 235.00p 969058
02/03/2021 235.50p 238.50p 235.00p 235.00p 546707
01/03/2021 237.00p 238.00p 231.52p 235.50p 784900
26/02/2021 231.00p 235.50p 231.00p 235.00p 1918696
25/02/2021 237.50p 241.50p 235.00p 236.00p 912144
24/02/2021 241.00p 241.00p 234.50p 239.00p 1028449
23/02/2021 242.00p 246.50p 238.71p 243.00p 1131339
22/02/2021 243.00p 247.24p 241.50p 244.50p 930388
19/02/2021 247.00p 249.00p 241.64p 245.50p 772875
18/02/2021 250.50p 252.00p 243.50p 247.50p 782170
17/02/2021 254.50p 254.50p 248.00p 248.00p 708498
16/02/2021 250.50p 253.50p 250.50p 252.00p 906715
15/02/2021 252.50p 254.50p 250.50p 251.00p 948840
12/02/2021 247.00p 251.00p 247.00p 249.00p 338698
11/02/2021 250.00p 252.22p 247.00p 249.00p 377150
10/02/2021 253.50p 253.50p 246.50p 246.50p 514205
09/02/2021 253.00p 253.50p 250.00p 251.00p 489661
08/02/2021 250.00p 252.50p 248.50p 250.00p 585751
05/02/2021 248.00p 250.00p 244.50p 249.00p 945550
04/02/2021 249.50p 250.50p 244.50p 245.50p 857458
03/02/2021 248.50p 249.48p 246.50p 246.50p 3113934
02/02/2021 245.50p 249.00p 244.50p 247.00p 750842
01/02/2021 243.00p 248.50p 242.50p 244.50p 548047
29/01/2021 247.50p 247.50p 243.00p 244.00p 897375
28/01/2021 245.00p 249.00p 242.00p 248.00p 876543
27/01/2021 250.00p 250.00p 246.00p 247.00p 800122
26/01/2021 245.50p 250.00p 239.50p 250.00p 1199604
25/01/2021 243.00p 244.50p 240.00p 243.50p 2005082
22/01/2021 246.50p 250.50p 235.00p 240.00p 1821105
21/01/2021 251.00p 251.00p 244.30p 244.50p 583451
20/01/2021 254.00p 254.00p 246.00p 248.00p 1045367
19/01/2021 251.50p 255.00p 249.00p 250.00p 561394
18/01/2021 250.00p 253.50p 248.08p 250.00p 668144
15/01/2021 254.50p 257.00p 248.00p 251.00p 799694
14/01/2021 259.50p 259.50p 253.50p 254.00p 539250
13/01/2021 257.00p 260.42p 254.00p 255.00p 776883
12/01/2021 266.50p 267.00p 257.00p 257.00p 843041
11/01/2021 265.50p 270.00p 262.00p 262.00p 889488
08/01/2021 268.00p 268.50p 264.25p 265.00p 916194
07/01/2021 267.00p 267.00p 262.01p 266.50p 891180
06/01/2021 267.00p 267.00p 261.00p 265.50p 1015727
05/01/2021 263.50p 266.00p 262.50p 265.00p 924502
04/01/2021 269.50p 269.50p 262.52p 265.00p 1019258
31/12/2020 267.50p 268.50p 265.00p 267.00p 262482
30/12/2020 268.50p 269.89p 265.01p 266.50p 856631
28/12/2020 264.00p 265.64p 257.92p 265.00p 280165
24/12/2020 264.00p 265.64p 257.92p 265.00p 280165
23/12/2020 261.00p 263.00p 259.80p 263.00p 664069
22/12/2020 258.50p 263.50p 257.27p 259.50p 462488
21/12/2020 257.50p 264.00p 257.50p 259.00p 762297
18/12/2020 262.00p 265.00p 260.50p 261.00p 916055
17/12/2020 265.00p 265.00p 261.00p 264.00p 685852
16/12/2020 261.50p 264.50p 260.00p 264.50p 778463
15/12/2020 264.50p 264.50p 261.01p 263.50p 439590
14/12/2020 263.50p 265.00p 260.50p 263.00p 634666
11/12/2020 256.50p 264.78p 256.50p 263.50p 783812
10/12/2020 259.50p 264.00p 257.06p 263.00p 496310
09/12/2020 260.50p 263.50p 258.02p 260.50p 768543
08/12/2020 262.00p 262.50p 257.50p 260.00p 473578
07/12/2020 258.00p 265.00p 257.81p 258.00p 591613
04/12/2020 265.50p 265.50p 258.81p 264.00p 706329
03/12/2020 260.50p 264.00p 260.50p 263.00p 833804
02/12/2020 265.50p 266.00p 259.50p 263.00p 1279239
01/12/2020 261.50p 265.50p 260.50p 264.50p 1007645
30/11/2020 253.50p 259.50p 253.50p 259.00p 1113357
27/11/2020 258.00p 261.00p 254.00p 261.00p 999210
26/11/2020 258.50p 258.50p 254.50p 255.50p 563305
25/11/2020 259.00p 259.00p 251.00p 253.50p 613011
24/11/2020 253.50p 258.50p 253.50p 257.00p 1198616
23/11/2020 253.50p 258.94p 251.50p 253.50p 1014172
20/11/2020 248.50p 253.50p 248.50p 253.00p 689326
19/11/2020 251.00p 251.50p 248.50p 248.50p 920131
18/11/2020 253.00p 254.50p 250.43p 252.00p 944979
17/11/2020 260.50p 263.00p 250.00p 250.00p 1124379
16/11/2020 265.00p 266.50p 260.00p 264.50p 1577318
13/11/2020 261.50p 264.00p 258.50p 260.00p 1141846
12/11/2020 267.50p 267.50p 261.50p 264.00p 845331
10/11/2020 270.00p 270.00p 261.00p 264.00p 994404
09/11/2020 264.00p 274.50p 264.00p 270.00p 2183638
06/11/2020 261.00p 265.27p 257.50p 261.00p 796280
05/11/2020 263.00p 270.00p 259.51p 263.00p 5441147
04/11/2020 254.50p 262.50p 250.50p 260.00p 994958
03/11/2020 247.50p 253.00p 245.18p 252.50p 652328
02/11/2020 242.00p 247.50p 242.00p 247.50p 502885
30/10/2020 244.50p 245.00p 241.00p 245.00p 366872
29/10/2020 243.50p 247.50p 243.50p 246.00p 430854
28/10/2020 244.50p 249.50p 241.50p 245.00p 559496
27/10/2020 249.00p 249.00p 243.79p 246.00p 552073
26/10/2020 248.00p 252.00p 244.57p 247.50p 490411
23/10/2020 251.00p 253.00p 246.50p 251.00p 449322
22/10/2020 251.00p 252.00p 246.50p 251.50p 482351
21/10/2020 254.50p 255.00p 252.51p 254.00p 538177
20/10/2020 253.50p 263.50p 252.00p 254.00p 802117
19/10/2020 254.00p 254.50p 251.70p 253.00p 737646
16/10/2020 253.00p 253.50p 250.00p 253.50p 769166
15/10/2020 250.50p 253.00p 245.00p 251.00p 838022
14/10/2020 250.00p 254.00p 249.47p 252.00p 1008038
13/10/2020 248.00p 250.00p 245.26p 249.50p 821471
12/10/2020 247.50p 248.00p 244.50p 246.00p 904774
09/10/2020 240.50p 247.00p 240.50p 247.00p 946163
08/10/2020 243.50p 246.00p 239.50p 242.00p 786127
07/10/2020 243.00p 243.00p 238.50p 241.50p 550154
06/10/2020 239.50p 242.50p 239.00p 241.00p 759834
05/10/2020 239.00p 241.50p 237.00p 241.50p 913380
02/10/2020 237.50p 242.50p 235.00p 240.00p 535481
01/10/2020 239.50p 242.00p 239.00p 241.50p 975116
30/09/2020 238.50p 241.50p 235.50p 238.00p 763157
29/09/2020 241.50p 242.50p 237.50p 240.00p 764361
28/09/2020 241.50p 242.50p 237.50p 238.25p 919697
25/09/2020 242.00p 242.50p 236.00p 238.00p 769553
24/09/2020 239.00p 242.50p 233.50p 240.00p 795359
23/09/2020 235.00p 242.50p 234.00p 241.50p 1019037
22/09/2020 229.50p 233.50p 225.50p 232.00p 1183116
21/09/2020 235.00p 237.00p 226.04p 228.00p 1932088
18/09/2020 228.50p 238.50p 227.25p 238.50p 1721655
17/09/2020 222.50p 227.50p 220.26p 226.00p 1308897
16/09/2020 221.00p 223.50p 221.00p 221.50p 1631673
15/09/2020 219.00p 222.00p 218.85p 220.50p 1638716
14/09/2020 214.00p 218.99p 211.38p 218.00p 2340519
11/09/2020 207.50p 212.00p 204.00p 209.00p 1251144
10/09/2020 207.00p 208.00p 205.34p 208.00p 615526
09/09/2020 205.00p 208.00p 202.00p 203.50p 1134189
08/09/2020 204.00p 206.54p 199.71p 203.00p 868131
07/09/2020 197.00p 204.00p 197.00p 201.00p 589897
04/09/2020 197.40p 202.83p 196.20p 201.00p 488132
03/09/2020 202.00p 205.00p 200.50p 200.50p 484579
02/09/2020 199.80p 201.50p 197.99p 201.50p 527877
01/09/2020 198.80p 199.80p 196.60p 197.20p 601780
31/08/2020 199.60p 199.60p 196.20p 196.20p 427010
28/08/2020 199.60p 199.60p 196.20p 196.20p 427010
27/08/2020 200.00p 200.50p 197.20p 199.00p 838191
26/08/2020 199.00p 200.00p 197.47p 199.00p 483540
25/08/2020 199.80p 199.80p 196.80p 199.00p 369473
24/08/2020 193.20p 200.00p 192.20p 198.00p 358180
21/08/2020 194.60p 195.80p 193.40p 195.80p 239369
20/08/2020 192.00p 194.60p 191.20p 194.60p 480169
19/08/2020 193.20p 195.25p 193.20p 194.20p 259268
18/08/2020 192.80p 195.80p 192.40p 192.80p 184380
17/08/2020 189.20p 194.80p 188.20p 194.00p 284840
14/08/2020 191.40p 196.00p 189.40p 195.40p 320418
13/08/2020 191.00p 195.86p 191.00p 192.40p 695682
12/08/2020 187.40p 194.80p 187.40p 194.80p 527163
11/08/2020 188.80p 194.60p 187.20p 194.40p 617279
10/08/2020 189.80p 192.00p 188.13p 190.60p 332070
07/08/2020 189.20p 190.00p 185.90p 190.00p 302504
06/08/2020 182.80p 189.46p 182.80p 187.70p 481530
05/08/2020 189.80p 189.80p 185.40p 187.80p 911446
04/08/2020 188.60p 188.80p 185.00p 185.00p 588770
03/08/2020 185.00p 186.40p 183.00p 185.40p 445683
31/07/2020 186.20p 186.20p 182.24p 183.60p 372104
30/07/2020 189.20p 189.20p 186.00p 186.20p 743887
29/07/2020 189.20p 191.27p 189.00p 189.00p 561470
28/07/2020 192.80p 192.80p 189.20p 191.10p 195638
27/07/2020 189.20p 191.90p 187.40p 189.80p 374640
24/07/2020 189.20p 192.80p 187.00p 190.60p 481853
23/07/2020 190.20p 193.20p 190.00p 190.80p 464473
22/07/2020 191.40p 195.60p 190.20p 190.20p 276885
21/07/2020 195.80p 195.80p 189.29p 192.80p 726112
20/07/2020 195.40p 195.60p 190.43p 192.40p 363299
17/07/2020 195.80p 196.00p 192.00p 193.00p 459437
16/07/2020 195.40p 195.80p 192.37p 192.80p 337683
15/07/2020 193.60p 196.00p 193.40p 194.80p 402077
14/07/2020 196.20p 196.40p 189.46p 194.00p 724840
13/07/2020 195.60p 195.80p 190.60p 193.60p 866971
10/07/2020 188.20p 193.45p 188.20p 192.00p 229766
09/07/2020 196.20p 196.20p 189.60p 191.00p 423035
08/07/2020 190.40p 195.40p 190.40p 191.20p 446519
07/07/2020 196.40p 197.60p 190.40p 193.00p 454132
06/07/2020 191.20p 195.00p 191.20p 193.40p 716710
03/07/2020 191.40p 193.80p 189.09p 190.20p 475680
02/07/2020 190.20p 193.00p 188.20p 188.20p 385884
01/07/2020 192.00p 195.07p 188.40p 191.80p 611649
30/06/2020 193.80p 194.90p 189.20p 192.80p 512811
29/06/2020 194.80p 194.80p 189.99p 193.80p 332490
26/06/2020 191.80p 195.00p 190.50p 193.80p 513103
25/06/2020 192.20p 193.65p 189.00p 190.30p 424266
24/06/2020 191.20p 195.00p 189.00p 191.00p 752387
23/06/2020 196.80p 196.80p 192.80p 194.60p 915889
22/06/2020 194.00p 195.40p 188.82p 194.80p 915691
19/06/2020 189.00p 194.00p 185.54p 190.80p 1132629

*Close Price adjusted for both dividends and splits