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
07/03/2025 113.00p 117.60p 111.94p 116.20p 1139696
06/03/2025 113.60p 114.64p 113.00p 114.00p 723532
05/03/2025 113.80p 116.40p 113.00p 113.00p 510547
04/03/2025 113.80p 116.80p 113.40p 113.40p 374355
03/03/2025 116.40p 117.40p 115.00p 116.80p 953554
28/02/2025 116.20p 116.80p 113.55p 116.20p 1222995
27/02/2025 116.20p 118.80p 115.85p 116.80p 710053
26/02/2025 116.00p 117.00p 115.53p 116.40p 1159961
25/02/2025 116.80p 117.80p 115.80p 116.00p 243660
24/02/2025 116.60p 118.80p 116.00p 116.80p 805453
21/02/2025 118.60p 118.80p 116.60p 117.40p 460765
20/02/2025 118.00p 119.00p 116.80p 118.40p 1113042
19/02/2025 117.20p 118.80p 116.80p 118.60p 824935
18/02/2025 117.40p 118.20p 116.60p 116.60p 435331
17/02/2025 118.60p 120.40p 117.05p 117.20p 470852
14/02/2025 118.20p 119.60p 117.40p 117.80p 318547
13/02/2025 119.00p 119.80p 117.80p 118.40p 763456
12/02/2025 119.20p 120.60p 118.53p 118.80p 521101
11/02/2025 120.40p 120.80p 119.20p 120.20p 275163
10/02/2025 119.60p 120.60p 118.24p 120.60p 1393544
07/02/2025 119.00p 120.60p 118.20p 119.20p 527266
06/02/2025 116.00p 120.60p 116.00p 120.40p 695353
05/02/2025 115.80p 117.60p 115.40p 117.40p 732678
04/02/2025 116.20p 118.60p 114.41p 115.60p 371598
03/02/2025 119.80p 119.80p 116.00p 116.40p 319551
31/01/2025 119.00p 120.20p 118.96p 119.00p 309826
30/01/2025 119.80p 120.20p 118.60p 119.80p 310409
29/01/2025 118.80p 119.63p 118.00p 119.00p 577856
28/01/2025 116.00p 119.40p 113.40p 119.40p 1038702
27/01/2025 116.00p 116.60p 114.00p 115.80p 725235
24/01/2025 115.00p 117.00p 115.00p 116.20p 677289
23/01/2025 115.40p 116.00p 114.35p 115.20p 600776
22/01/2025 114.20p 115.60p 113.00p 115.40p 1653835
21/01/2025 113.20p 114.40p 113.12p 114.40p 469474
20/01/2025 114.40p 114.40p 112.73p 113.20p 708973
17/01/2025 112.20p 114.00p 111.20p 114.00p 3543269
16/01/2025 112.00p 112.20p 111.20p 112.00p 1502038
15/01/2025 112.00p 112.00p 110.96p 111.60p 678694
14/01/2025 111.20p 112.40p 110.80p 111.00p 130503
13/01/2025 112.20p 112.40p 110.79p 112.40p 790666
10/01/2025 112.00p 112.40p 110.84p 111.20p 579597
09/01/2025 112.40p 112.83p 111.27p 112.60p 907244
08/01/2025 112.20p 112.62p 111.00p 112.20p 569658
07/01/2025 113.60p 115.60p 112.40p 113.00p 166949
06/01/2025 112.00p 115.20p 111.52p 114.20p 1234490
03/01/2025 113.80p 114.80p 112.25p 114.60p 1219672
02/01/2025 113.40p 114.00p 112.60p 113.60p 709300
31/12/2024 112.20p 112.69p 110.51p 112.40p 631728
30/12/2024 110.40p 113.80p 110.40p 112.40p 842131
27/12/2024 110.60p 113.60p 110.60p 112.00p 383629
24/12/2024 111.40p 112.60p 110.20p 112.00p 503462
23/12/2024 108.60p 111.80p 108.60p 110.20p 275982
20/12/2024 109.20p 110.60p 108.77p 110.00p 518013
19/12/2024 110.20p 110.84p 109.06p 110.20p 849104
18/12/2024 111.80p 112.13p 111.00p 111.00p 836466
17/12/2024 111.20p 112.43p 110.69p 111.00p 2407201
16/12/2024 112.00p 112.80p 111.57p 111.60p 217653
13/12/2024 113.00p 114.40p 112.20p 112.80p 622457
12/12/2024 113.40p 114.20p 112.59p 113.40p 604928
11/12/2024 113.40p 114.49p 113.00p 113.40p 4200343
10/12/2024 113.80p 116.20p 113.60p 114.00p 338863
09/12/2024 116.00p 116.40p 114.13p 114.40p 464620
06/12/2024 116.00p 117.20p 114.46p 115.60p 202905
05/12/2024 116.00p 117.40p 114.80p 116.00p 792406
04/12/2024 117.00p 117.20p 115.00p 115.60p 901647
03/12/2024 116.00p 117.20p 115.84p 117.20p 865449
02/12/2024 114.00p 116.20p 112.75p 116.00p 1310725
29/11/2024 112.40p 114.20p 112.40p 114.20p 1282885
28/11/2024 113.20p 113.40p 111.40p 111.40p 726147
27/11/2024 111.60p 112.00p 111.40p 111.80p 703893
26/11/2024 110.80p 112.80p 110.80p 111.40p 788996
25/11/2024 113.00p 113.40p 111.56p 113.00p 776082
22/11/2024 112.00p 113.40p 109.60p 113.20p 549791
21/11/2024 110.20p 111.60p 109.33p 111.20p 1101913
20/11/2024 108.60p 110.60p 108.20p 109.40p 866531
19/11/2024 110.20p 110.72p 109.00p 109.60p 489684
18/11/2024 109.00p 110.00p 108.60p 109.40p 876366
15/11/2024 109.20p 109.80p 107.20p 109.80p 1148518
14/11/2024 109.60p 110.80p 109.40p 109.40p 692816
13/11/2024 108.00p 111.54p 108.00p 110.00p 643655
12/11/2024 111.00p 112.00p 110.00p 111.60p 1009555
11/11/2024 111.00p 112.43p 110.20p 112.20p 233608
08/11/2024 110.40p 111.20p 109.29p 111.20p 637532
07/11/2024 110.00p 110.40p 108.95p 110.00p 227576
06/11/2024 108.20p 111.00p 108.20p 110.00p 319699
05/11/2024 109.80p 110.20p 108.95p 109.80p 285311
04/11/2024 109.20p 111.00p 109.00p 110.60p 335511
01/11/2024 110.00p 111.00p 107.43p 110.80p 602161
31/10/2024 110.00p 111.00p 108.82p 111.00p 878577
30/10/2024 110.20p 111.20p 109.20p 109.60p 755499
29/10/2024 109.00p 111.00p 108.40p 109.80p 1645193
28/10/2024 111.00p 112.00p 108.80p 109.00p 572382
25/10/2024 110.00p 111.80p 109.40p 110.00p 534328
24/10/2024 110.20p 112.20p 108.76p 108.80p 790940
23/10/2024 110.00p 115.00p 108.80p 108.80p 1330951
22/10/2024 112.20p 118.80p 110.38p 111.60p 1082020
21/10/2024 114.40p 114.82p 112.60p 114.00p 1021762
18/10/2024 115.00p 117.13p 113.23p 115.00p 1785987
17/10/2024 114.00p 116.40p 112.73p 115.20p 1279068
16/10/2024 114.00p 118.60p 114.00p 115.60p 919578
15/10/2024 116.60p 119.80p 114.59p 116.00p 1008766
14/10/2024 117.00p 118.60p 116.00p 116.40p 443890
11/10/2024 116.00p 119.40p 116.00p 116.80p 354946
10/10/2024 116.40p 117.80p 115.20p 117.80p 1209932
09/10/2024 116.20p 118.04p 116.00p 117.20p 367410
08/10/2024 116.60p 119.20p 116.20p 118.00p 1010235
07/10/2024 117.40p 119.80p 116.20p 117.60p 790118
04/10/2024 116.80p 118.60p 116.40p 118.20p 378349
03/10/2024 114.80p 117.60p 114.80p 116.80p 900696
02/10/2024 116.60p 118.00p 116.10p 116.20p 393571
01/10/2024 119.00p 120.40p 117.45p 118.00p 905939
30/09/2024 115.20p 119.80p 115.20p 117.00p 675689
27/09/2024 116.20p 119.52p 115.40p 118.60p 1135226
26/09/2024 117.40p 120.00p 117.40p 119.20p 324792
25/09/2024 117.00p 117.40p 115.48p 116.80p 302717
24/09/2024 115.80p 118.96p 115.40p 117.00p 1245595
23/09/2024 117.40p 121.40p 115.80p 118.40p 451648
20/09/2024 118.40p 120.00p 117.72p 118.80p 807391
19/09/2024 118.80p 119.20p 117.60p 118.20p 639442
18/09/2024 116.20p 117.76p 116.20p 116.40p 180028
17/09/2024 117.20p 118.80p 115.40p 116.40p 428013
16/09/2024 118.20p 118.20p 115.00p 116.60p 1077972
13/09/2024 117.00p 119.80p 116.38p 118.60p 597555
12/09/2024 120.00p 120.00p 117.50p 118.80p 934572
11/09/2024 117.80p 117.84p 116.40p 117.60p 225058
10/09/2024 115.40p 118.40p 114.60p 118.40p 971918
09/09/2024 115.40p 117.00p 113.20p 116.00p 603788
06/09/2024 115.40p 116.40p 114.20p 114.40p 793473
05/09/2024 115.20p 116.80p 114.60p 116.80p 882422
04/09/2024 114.40p 115.60p 112.92p 115.60p 933316
03/09/2024 118.20p 118.20p 115.40p 115.80p 1213068
02/09/2024 116.00p 118.00p 115.24p 115.40p 392845
30/08/2024 117.60p 118.00p 115.05p 118.00p 1546164
29/08/2024 115.40p 116.86p 114.40p 116.80p 709802
28/08/2024 115.00p 116.00p 113.40p 115.60p 1343545
27/08/2024 114.20p 114.80p 112.88p 114.00p 1695050
23/08/2024 114.40p 115.60p 112.80p 114.40p 878908
22/08/2024 114.00p 114.80p 112.09p 114.00p 1151490
21/08/2024 114.00p 114.81p 111.85p 113.60p 263683
20/08/2024 114.80p 114.80p 110.20p 113.40p 280887
19/08/2024 113.00p 114.40p 111.19p 112.80p 725019
16/08/2024 111.20p 112.78p 111.20p 112.20p 194444
15/08/2024 111.60p 111.60p 109.13p 111.60p 435918
14/08/2024 110.60p 111.30p 109.87p 110.00p 434997
13/08/2024 110.60p 112.39p 109.00p 110.40p 1057892
12/08/2024 109.20p 112.80p 107.10p 109.80p 415996
09/08/2024 109.20p 110.14p 108.00p 108.00p 337690
08/08/2024 113.00p 113.00p 106.60p 109.20p 956108
07/08/2024 110.60p 111.80p 108.58p 109.20p 626314
06/08/2024 106.40p 109.47p 105.80p 107.80p 561233
05/08/2024 108.20p 109.02p 101.55p 105.40p 1014960
02/08/2024 109.80p 111.80p 108.00p 111.00p 1622954
01/08/2024 116.00p 116.00p 114.38p 115.20p 511969
31/07/2024 115.00p 117.80p 114.50p 117.80p 332037
30/07/2024 113.60p 115.12p 113.40p 114.60p 225362
29/07/2024 117.40p 117.40p 114.55p 114.80p 181344
26/07/2024 113.60p 115.20p 112.47p 114.80p 1005270
25/07/2024 115.00p 115.00p 112.41p 113.60p 265969
24/07/2024 116.20p 117.20p 114.34p 114.40p 695938
23/07/2024 114.40p 117.40p 114.40p 116.60p 509745
22/07/2024 116.60p 117.60p 115.18p 117.00p 510397
19/07/2024 116.60p 117.80p 115.95p 117.00p 409708
18/07/2024 116.00p 119.00p 113.49p 117.40p 731814
17/07/2024 116.80p 117.20p 116.40p 117.00p 365815
16/07/2024 115.60p 117.16p 115.56p 116.80p 293775
15/07/2024 116.60p 117.66p 116.00p 116.60p 508099
12/07/2024 115.00p 117.60p 114.52p 117.20p 728211
11/07/2024 113.60p 115.20p 113.00p 115.00p 537451
10/07/2024 114.00p 114.15p 113.08p 113.60p 213989
09/07/2024 114.00p 114.40p 113.00p 113.00p 495123
08/07/2024 112.80p 114.00p 112.75p 113.00p 1125927
05/07/2024 113.80p 113.80p 112.63p 113.60p 752777
04/07/2024 113.40p 115.28p 112.36p 113.00p 536050
03/07/2024 113.00p 115.10p 112.35p 113.00p 309247
02/07/2024 112.40p 114.00p 111.60p 112.00p 416748
01/07/2024 113.00p 114.80p 111.51p 113.20p 785443
28/06/2024 113.00p 114.60p 111.78p 114.60p 1977227
27/06/2024 110.60p 113.80p 110.60p 113.40p 511971
26/06/2024 108.80p 113.20p 108.80p 113.00p 861685
25/06/2024 111.00p 112.80p 110.81p 112.80p 695774
24/06/2024 111.40p 112.60p 110.40p 110.40p 758575
21/06/2024 109.80p 111.00p 109.00p 110.00p 1279560
20/06/2024 109.20p 111.00p 108.60p 108.60p 624507
19/06/2024 110.00p 110.94p 108.60p 108.60p 291013
18/06/2024 111.20p 111.80p 109.40p 111.00p 725616
17/06/2024 111.00p 111.80p 110.00p 111.20p 473309
14/06/2024 110.20p 112.40p 110.20p 112.40p 356428
13/06/2024 112.00p 112.20p 110.00p 110.00p 480861
12/06/2024 113.20p 113.40p 112.00p 112.80p 648118
11/06/2024 111.00p 113.00p 111.00p 112.80p 826497
10/06/2024 112.00p 113.80p 111.65p 111.80p 395643
07/06/2024 110.40p 111.80p 109.40p 111.80p 472327
06/06/2024 113.00p 113.00p 110.39p 110.40p 1704642
05/06/2024 110.20p 113.20p 109.20p 112.80p 1285386
04/06/2024 109.00p 112.60p 109.00p 112.20p 496807
03/06/2024 109.40p 110.38p 109.20p 110.20p 484957
31/05/2024 107.20p 110.00p 106.60p 109.20p 1757220
30/05/2024 105.40p 107.20p 105.10p 106.80p 1555875
29/05/2024 107.00p 107.75p 104.60p 105.00p 1518079
28/05/2024 108.40p 111.80p 107.38p 108.00p 707416

*Close Price adjusted for both dividends and splits