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
19/12/2025 130.00p 131.20p 129.20p 131.20p 309529
18/12/2025 130.40p 131.80p 128.95p 130.40p 340381
17/12/2025 133.00p 133.60p 129.74p 130.80p 219294
16/12/2025 130.00p 133.40p 128.40p 133.40p 734065
15/12/2025 130.60p 132.77p 128.82p 131.20p 189993
12/12/2025 128.00p 130.00p 127.40p 130.00p 1106358
11/12/2025 127.00p 130.00p 126.40p 127.40p 456360
10/12/2025 128.80p 130.49p 127.20p 128.60p 349986
09/12/2025 130.00p 131.00p 128.80p 129.60p 479184
08/12/2025 129.60p 131.00p 129.00p 129.40p 552323
05/12/2025 128.60p 129.80p 127.42p 129.60p 407643
04/12/2025 128.00p 128.40p 126.20p 128.00p 730422
03/12/2025 125.60p 130.00p 125.60p 125.80p 187865
02/12/2025 128.80p 130.00p 127.09p 128.00p 224103
01/12/2025 128.40p 130.18p 126.12p 130.00p 647475
28/11/2025 128.80p 130.00p 127.39p 128.60p 108456
27/11/2025 128.80p 129.20p 127.41p 128.40p 230943
26/11/2025 127.40p 128.60p 125.47p 128.60p 375726
25/11/2025 126.00p 127.80p 125.46p 126.20p 275405
24/11/2025 125.00p 127.40p 125.00p 127.40p 351298
21/11/2025 124.00p 126.48p 123.05p 125.40p 309647
20/11/2025 124.00p 125.60p 123.40p 123.60p 592385
19/11/2025 124.40p 125.40p 124.14p 124.40p 112365
18/11/2025 125.00p 126.80p 123.32p 125.40p 1300576
17/11/2025 127.00p 130.00p 126.91p 128.20p 557343
14/11/2025 127.40p 130.08p 127.40p 129.40p 350609
13/11/2025 129.00p 130.40p 128.35p 129.00p 508530
12/11/2025 128.40p 130.40p 128.03p 130.40p 1121966
11/11/2025 128.00p 128.80p 127.32p 128.60p 331035
10/11/2025 127.00p 128.40p 127.00p 127.80p 357082
07/11/2025 125.40p 127.20p 125.40p 126.00p 515891
06/11/2025 128.00p 128.20p 126.00p 126.20p 458313
05/11/2025 129.40p 129.40p 126.80p 128.20p 822564
04/11/2025 128.00p 129.60p 127.62p 128.80p 939153
03/11/2025 129.60p 129.60p 127.80p 127.80p 393374
31/10/2025 128.00p 130.40p 128.00p 128.40p 596427
30/10/2025 129.60p 131.00p 129.00p 129.40p 1011567
29/10/2025 131.00p 132.00p 129.40p 129.40p 2341235
28/10/2025 132.80p 133.00p 131.60p 131.80p 667806
27/10/2025 134.80p 134.80p 132.20p 133.20p 1127634
24/10/2025 132.00p 132.69p 131.28p 132.40p 693528
23/10/2025 132.40p 133.98p 131.75p 132.40p 1314830
22/10/2025 133.20p 134.00p 131.20p 132.60p 611656
21/10/2025 134.80p 134.80p 131.00p 134.00p 400870
20/10/2025 132.20p 134.80p 131.23p 133.60p 585518
17/10/2025 128.00p 131.60p 128.00p 131.00p 872346
16/10/2025 131.00p 132.55p 130.80p 131.00p 706471
15/10/2025 131.00p 133.00p 129.78p 132.00p 596393
14/10/2025 129.60p 131.00p 128.40p 129.40p 671686
13/10/2025 129.00p 131.80p 127.40p 130.80p 1141350
10/10/2025 130.80p 132.40p 129.82p 130.00p 915750
09/10/2025 132.60p 133.80p 131.14p 133.20p 774394
08/10/2025 133.00p 136.80p 131.60p 131.60p 850445
07/10/2025 134.60p 137.60p 133.26p 133.40p 401187
06/10/2025 136.00p 136.40p 134.15p 135.40p 881021
03/10/2025 133.20p 134.00p 131.90p 133.20p 618555
02/10/2025 131.80p 134.80p 131.42p 132.00p 695206
01/10/2025 132.20p 133.88p 131.20p 131.20p 579234
30/09/2025 133.00p 134.40p 132.60p 133.80p 784604
29/09/2025 134.20p 135.20p 132.30p 133.60p 248799
26/09/2025 134.20p 135.20p 133.60p 133.60p 249951
25/09/2025 133.60p 136.00p 133.20p 134.20p 634992
24/09/2025 135.20p 137.20p 134.40p 134.60p 217827
23/09/2025 136.40p 136.70p 133.60p 135.60p 528669
22/09/2025 136.00p 136.60p 134.12p 135.40p 285183
19/09/2025 135.40p 136.40p 134.80p 136.40p 518520
18/09/2025 135.40p 137.00p 134.29p 136.60p 365944
17/09/2025 135.40p 135.60p 134.44p 135.60p 310836
16/09/2025 136.00p 136.60p 136.00p 135.80p 585547
15/09/2025 136.00p 137.00p 133.00p 136.60p 938765
12/09/2025 135.40p 137.00p 134.78p 136.60p 405831
11/09/2025 135.40p 135.40p 135.00p 135.00p 369966
10/09/2025 135.40p 135.80p 134.60p 135.00p 895557
09/09/2025 135.00p 135.40p 133.20p 135.00p 469149
08/09/2025 132.40p 135.60p 131.53p 135.60p 607959
05/09/2025 132.80p 133.00p 131.20p 132.00p 823507
04/09/2025 131.80p 132.20p 131.07p 131.20p 243880
03/09/2025 132.60p 133.80p 131.40p 131.80p 411691
02/09/2025 134.00p 136.80p 131.35p 131.40p 1373367
01/09/2025 134.80p 135.80p 133.36p 134.60p 218819
29/08/2025 133.20p 136.40p 132.62p 134.20p 345479
28/08/2025 134.20p 136.60p 132.20p 133.80p 315813
27/08/2025 134.60p 136.40p 133.78p 133.60p 143646
26/08/2025 134.00p 136.20p 132.40p 136.00p 403390
22/08/2025 134.40p 135.00p 133.96p 134.80p 329196
21/08/2025 135.00p 136.00p 133.80p 133.80p 473333
20/08/2025 134.60p 136.80p 134.13p 136.40p 489415
19/08/2025 136.00p 137.80p 134.29p 135.20p 295829
18/08/2025 134.80p 136.20p 133.40p 136.20p 402892
15/08/2025 133.20p 134.80p 133.20p 134.40p 234640
14/08/2025 133.40p 134.80p 132.26p 133.80p 302154
13/08/2025 132.60p 134.80p 132.14p 133.60p 778234
12/08/2025 132.20p 134.20p 131.40p 132.40p 564956
11/08/2025 132.40p 134.80p 131.20p 132.40p 134704
08/08/2025 131.40p 132.86p 131.40p 132.20p 434110
07/08/2025 133.00p 133.40p 131.80p 131.80p 604089
06/08/2025 131.60p 133.40p 131.45p 133.00p 939125
05/08/2025 132.00p 133.20p 131.40p 132.00p 1096777
04/08/2025 130.00p 132.80p 129.92p 131.80p 567827
01/08/2025 125.00p 130.80p 125.00p 130.60p 622478
31/07/2025 128.80p 129.60p 125.69p 128.00p 434567
30/07/2025 126.40p 128.20p 124.20p 128.00p 3549750
29/07/2025 126.40p 127.60p 125.31p 126.60p 1370485
28/07/2025 126.40p 127.40p 125.20p 126.60p 655301
25/07/2025 126.00p 127.40p 125.00p 127.40p 654101
24/07/2025 125.40p 126.80p 124.87p 126.40p 711540
23/07/2025 125.00p 126.00p 124.61p 125.00p 296847
22/07/2025 121.20p 123.40p 121.00p 123.00p 1021718
21/07/2025 122.80p 122.80p 121.28p 122.40p 666253
18/07/2025 123.20p 123.68p 121.40p 121.80p 185947
17/07/2025 123.60p 124.40p 123.13p 123.60p 220650
16/07/2025 123.00p 123.80p 122.44p 123.20p 773685
15/07/2025 124.20p 125.80p 123.20p 123.40p 157369
14/07/2025 124.40p 125.60p 123.20p 124.40p 511746
11/07/2025 125.00p 125.80p 124.00p 124.60p 278419
10/07/2025 125.00p 126.00p 123.97p 125.60p 207393
09/07/2025 124.40p 125.00p 123.49p 124.40p 365408
08/07/2025 124.00p 124.80p 123.11p 124.40p 581821
07/07/2025 124.20p 125.00p 122.40p 124.00p 268812
04/07/2025 124.00p 124.20p 123.50p 124.20p 342822
03/07/2025 124.80p 125.00p 123.49p 125.00p 343504
02/07/2025 123.40p 124.80p 122.60p 124.80p 786708
01/07/2025 124.40p 124.80p 123.20p 124.00p 328900
30/06/2025 124.40p 124.80p 122.19p 124.40p 341199
27/06/2025 120.80p 124.20p 120.80p 123.80p 233551
26/06/2025 122.00p 123.40p 120.20p 123.20p 342012
25/06/2025 122.00p 122.80p 118.40p 122.00p 163711
24/06/2025 120.80p 122.00p 119.85p 122.00p 668848
23/06/2025 120.80p 122.60p 119.40p 120.00p 444544
20/06/2025 120.40p 121.47p 117.60p 121.40p 737212
19/06/2025 120.00p 121.20p 119.48p 120.80p 722288
18/06/2025 119.60p 121.40p 118.03p 121.20p 987703
17/06/2025 118.60p 119.59p 117.80p 119.20p 1125916
16/06/2025 119.40p 121.20p 118.55p 119.00p 370993
13/06/2025 119.60p 120.00p 118.64p 119.60p 754535
12/06/2025 120.60p 122.20p 120.00p 122.00p 911600
11/06/2025 121.40p 121.60p 119.90p 121.20p 1161468
10/06/2025 120.00p 121.40p 117.60p 121.40p 786976
09/06/2025 118.60p 120.80p 117.58p 120.40p 616163
06/06/2025 116.80p 119.60p 116.20p 119.60p 723009
05/06/2025 116.80p 118.60p 116.60p 118.20p 381690
04/06/2025 117.40p 118.60p 115.20p 117.80p 902804
03/06/2025 116.80p 118.60p 116.60p 116.60p 974000
02/06/2025 118.60p 118.60p 116.40p 117.40p 530441
30/05/2025 116.60p 119.00p 114.80p 118.60p 1458545
29/05/2025 115.40p 117.40p 114.41p 116.60p 1532073
28/05/2025 115.40p 117.00p 113.40p 115.40p 437949
27/05/2025 115.80p 116.80p 111.26p 116.40p 1033729
23/05/2025 111.40p 114.20p 111.40p 113.80p 1078309
22/05/2025 113.80p 116.80p 111.86p 113.80p 1092650
21/05/2025 113.20p 114.80p 111.00p 113.40p 638729
20/05/2025 113.80p 116.80p 111.80p 113.60p 515261
19/05/2025 112.80p 114.74p 112.00p 113.80p 1421265
16/05/2025 113.60p 116.80p 112.20p 114.20p 832677
15/05/2025 111.00p 116.80p 111.00p 113.20p 759865
14/05/2025 113.40p 116.80p 112.20p 113.20p 465499
13/05/2025 112.20p 116.60p 112.00p 113.60p 613349
12/05/2025 113.80p 115.20p 112.40p 114.80p 370332
09/05/2025 114.00p 114.71p 111.60p 113.40p 1366358
08/05/2025 111.40p 114.08p 111.40p 114.00p 863283
07/05/2025 114.40p 114.40p 112.00p 112.40p 622453
06/05/2025 114.00p 115.20p 111.60p 112.60p 350223
02/05/2025 111.80p 115.20p 111.60p 112.60p 383920
01/05/2025 112.60p 115.00p 111.87p 113.00p 200356
30/04/2025 112.40p 114.80p 111.80p 112.00p 461414
29/04/2025 112.60p 114.80p 111.63p 112.20p 82961
28/04/2025 112.00p 114.80p 111.00p 112.00p 266288
25/04/2025 111.00p 114.80p 111.00p 111.60p 405316
24/04/2025 110.60p 112.40p 109.80p 111.20p 750428
23/04/2025 112.00p 113.80p 109.20p 111.80p 698898
22/04/2025 110.40p 111.40p 108.35p 111.00p 668798
17/04/2025 110.40p 110.40p 103.97p 107.80p 424793
16/04/2025 110.40p 110.40p 105.28p 107.40p 941456
15/04/2025 107.80p 108.00p 105.52p 108.00p 279507
14/04/2025 109.00p 109.20p 105.13p 107.80p 403644
11/04/2025 106.60p 108.20p 104.00p 105.00p 432603
10/04/2025 105.00p 107.00p 103.00p 103.40p 596097
09/04/2025 101.00p 102.60p 96.26p 99.90p 1532790
08/04/2025 100.20p 104.20p 97.10p 103.40p 823513
07/04/2025 96.00p 99.58p 91.41p 95.50p 981799
04/04/2025 102.60p 105.80p 98.50p 99.70p 1095289
03/04/2025 106.20p 106.61p 103.86p 104.60p 733396
02/04/2025 107.40p 110.80p 107.20p 109.40p 774235
01/04/2025 108.20p 110.60p 108.00p 109.60p 631815
31/03/2025 110.80p 111.00p 108.83p 109.40p 814717
28/03/2025 111.80p 113.21p 111.04p 112.40p 1051225
27/03/2025 113.80p 114.00p 112.77p 113.20p 394141
26/03/2025 115.80p 115.80p 113.00p 114.20p 1310547
25/03/2025 113.40p 113.65p 112.93p 113.00p 790540
24/03/2025 114.20p 115.80p 112.57p 112.60p 1187577
21/03/2025 113.00p 114.53p 112.40p 113.80p 1165103
20/03/2025 115.00p 115.60p 113.80p 114.60p 1588195
19/03/2025 115.20p 116.00p 114.31p 114.60p 573824
18/03/2025 116.20p 116.60p 114.27p 115.40p 591783
17/03/2025 115.80p 117.00p 114.08p 115.80p 709863
14/03/2025 115.00p 116.00p 113.75p 115.40p 437200
13/03/2025 113.20p 115.80p 113.20p 113.80p 271585
12/03/2025 113.20p 115.80p 113.20p 115.00p 735743
11/03/2025 114.40p 116.00p 113.20p 113.20p 579767
10/03/2025 114.80p 117.60p 113.60p 114.20p 463818

*Close Price adjusted for both dividends and splits