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
24/05/2024 108.60p 109.29p 107.80p 109.00p 826986
23/05/2024 109.60p 109.60p 108.40p 109.00p 624753
22/05/2024 112.60p 112.60p 108.80p 109.80p 670987
21/05/2024 112.00p 113.46p 109.80p 111.40p 1253893
20/05/2024 112.00p 115.80p 111.30p 112.20p 1591417
17/05/2024 117.00p 117.00p 111.00p 111.80p 1063747
16/05/2024 113.20p 115.20p 112.60p 112.80p 1057296
15/05/2024 114.00p 114.60p 113.20p 113.80p 3855101
14/05/2024 115.40p 116.20p 114.49p 115.00p 401423
13/05/2024 116.00p 116.74p 115.20p 115.20p 1386643
10/05/2024 116.40p 116.40p 115.00p 115.80p 1239263
09/05/2024 116.00p 117.00p 114.80p 116.40p 263685
08/05/2024 115.60p 116.00p 114.40p 115.60p 727054
07/05/2024 113.20p 116.60p 113.20p 115.00p 1330273
03/05/2024 113.80p 115.00p 112.00p 114.60p 1187349
02/05/2024 114.00p 114.80p 111.19p 113.60p 547232
01/05/2024 112.60p 113.80p 112.40p 112.40p 725653
30/04/2024 114.40p 115.60p 112.60p 112.60p 1407644
29/04/2024 111.00p 115.00p 111.00p 113.00p 700922
26/04/2024 110.40p 113.20p 110.40p 113.00p 1118787
25/04/2024 111.40p 112.40p 110.57p 111.60p 1145223
24/04/2024 113.00p 115.40p 112.40p 112.60p 915553
23/04/2024 113.00p 114.80p 112.08p 114.80p 1106803
22/04/2024 110.40p 113.95p 110.40p 113.00p 686053
19/04/2024 110.60p 113.80p 110.40p 113.80p 1099530
18/04/2024 113.00p 114.71p 112.76p 113.80p 659892
17/04/2024 115.40p 117.80p 113.00p 114.40p 1487415
16/04/2024 116.20p 116.60p 114.40p 115.60p 510577
15/04/2024 115.20p 117.54p 115.20p 117.40p 1479069
12/04/2024 115.40p 117.00p 115.40p 117.00p 1441045
11/04/2024 115.80p 116.40p 115.40p 116.00p 778600
10/04/2024 116.20p 116.80p 115.79p 116.00p 798737
09/04/2024 116.00p 117.00p 115.60p 116.40p 4490580
08/04/2024 116.40p 117.40p 115.59p 117.00p 1160573
05/04/2024 116.00p 117.60p 115.80p 116.80p 764130
04/04/2024 117.80p 118.60p 116.80p 118.60p 1117394
03/04/2024 117.00p 118.86p 116.40p 118.00p 1292782
02/04/2024 120.00p 120.88p 118.00p 118.00p 1446749
28/03/2024 121.40p 122.00p 120.00p 121.00p 1396827
27/03/2024 121.40p 122.60p 121.20p 121.40p 1015954
26/03/2024 122.00p 122.80p 121.27p 122.20p 1310383
25/03/2024 122.60p 122.98p 121.70p 122.20p 994559
22/03/2024 123.00p 124.40p 120.60p 124.40p 1010515
21/03/2024 121.40p 123.40p 121.20p 122.80p 1377942
20/03/2024 123.40p 123.40p 122.40p 122.60p 908310
19/03/2024 123.40p 124.20p 122.40p 122.40p 1243508
18/03/2024 123.00p 123.95p 122.20p 123.40p 726569
15/03/2024 121.60p 122.20p 120.80p 122.00p 1605914
14/03/2024 120.40p 122.60p 120.29p 121.60p 1124361
13/03/2024 122.80p 122.80p 120.40p 120.40p 1070310
12/03/2024 123.80p 123.80p 121.81p 123.20p 884919
11/03/2024 123.00p 124.00p 121.60p 122.00p 625196
08/03/2024 125.80p 126.20p 124.30p 124.80p 593814
07/03/2024 124.00p 126.00p 124.00p 125.40p 782870
06/03/2024 123.40p 126.20p 123.28p 126.20p 597338
05/03/2024 124.00p 124.80p 123.13p 123.40p 816742
04/03/2024 126.00p 126.00p 123.40p 123.80p 1584355
01/03/2024 124.40p 126.20p 123.82p 126.20p 1220964
29/02/2024 124.40p 125.22p 123.20p 124.40p 3290996
28/02/2024 124.40p 124.80p 123.80p 124.80p 839833
27/02/2024 122.80p 124.73p 122.80p 124.40p 1377686
26/02/2024 123.40p 123.80p 122.71p 123.80p 989679
23/02/2024 123.40p 125.00p 123.00p 123.20p 823500
22/02/2024 124.20p 127.60p 123.80p 123.80p 1665758
21/02/2024 124.80p 126.00p 124.13p 124.60p 1052160
20/02/2024 125.80p 126.40p 125.00p 125.40p 2971307
19/02/2024 124.40p 126.80p 123.81p 126.80p 1011237
16/02/2024 125.00p 125.27p 123.40p 125.00p 1487090
15/02/2024 124.40p 125.80p 123.00p 123.00p 239499
14/02/2024 123.60p 124.00p 122.00p 122.00p 449941
13/02/2024 125.20p 126.80p 123.75p 124.60p 809063
12/02/2024 124.40p 125.42p 123.40p 124.40p 433478
09/02/2024 123.60p 125.00p 123.40p 124.00p 992911
08/02/2024 125.80p 127.60p 123.45p 125.00p 1116321
07/02/2024 125.00p 126.32p 124.00p 125.20p 301973
06/02/2024 125.20p 126.60p 124.94p 126.00p 660507
05/02/2024 125.80p 127.60p 125.20p 126.20p 370333
02/02/2024 126.20p 127.70p 125.09p 126.60p 593931
01/02/2024 125.00p 128.80p 125.00p 126.20p 599505
31/01/2024 125.40p 126.20p 124.74p 126.20p 602433
30/01/2024 125.20p 125.80p 124.60p 125.80p 619298
29/01/2024 125.40p 127.19p 125.00p 125.20p 654482
26/01/2024 126.00p 126.40p 125.10p 126.40p 731559
25/01/2024 126.00p 126.80p 125.20p 126.80p 679596
24/01/2024 125.40p 126.40p 125.40p 126.40p 491698
23/01/2024 125.20p 126.60p 125.12p 125.60p 822541
22/01/2024 125.00p 126.40p 124.18p 126.40p 3584374
19/01/2024 124.40p 125.20p 123.77p 124.40p 2042592
18/01/2024 125.20p 125.80p 124.40p 124.40p 1980838
17/01/2024 129.00p 129.00p 125.40p 125.40p 427217
16/01/2024 129.40p 132.60p 129.40p 129.60p 450242
15/01/2024 130.20p 131.17p 130.20p 130.80p 378518
12/01/2024 130.80p 131.56p 129.80p 130.20p 567099
11/01/2024 131.20p 132.21p 130.60p 130.80p 531878
10/01/2024 130.80p 131.40p 128.75p 130.20p 428169
09/01/2024 128.80p 129.40p 127.64p 129.40p 841707
08/01/2024 128.20p 131.50p 127.20p 127.60p 864415
05/01/2024 130.60p 131.48p 128.99p 129.00p 374051
04/01/2024 130.00p 131.88p 130.00p 130.00p 141993
03/01/2024 134.00p 134.00p 130.04p 130.20p 637101
02/01/2024 129.60p 134.00p 128.80p 132.20p 440551
29/12/2023 131.80p 133.14p 129.25p 132.00p 367723
28/12/2023 129.80p 131.78p 127.96p 131.20p 498383
27/12/2023 127.20p 128.80p 127.20p 128.80p 278895
22/12/2023 126.80p 128.00p 125.70p 127.00p 212530
21/12/2023 126.80p 127.77p 124.20p 127.00p 1480958
20/12/2023 126.80p 127.00p 124.63p 126.60p 413722
19/12/2023 126.80p 126.80p 123.80p 124.60p 450570
18/12/2023 126.60p 126.60p 123.40p 124.60p 271331
15/12/2023 126.20p 128.00p 123.20p 125.60p 596026
14/12/2023 124.40p 125.97p 123.10p 124.20p 564393
13/12/2023 123.80p 127.20p 122.60p 123.20p 591421
12/12/2023 124.00p 128.20p 123.12p 123.60p 337519
11/12/2023 124.00p 124.85p 123.21p 124.00p 367127
08/12/2023 123.60p 127.80p 123.00p 123.00p 403523
07/12/2023 124.20p 125.00p 122.24p 124.80p 501428
06/12/2023 121.60p 125.60p 121.60p 125.20p 419754
05/12/2023 123.80p 124.40p 120.80p 124.00p 1416816
04/12/2023 124.40p 125.06p 124.00p 124.60p 681533
01/12/2023 125.40p 126.20p 123.80p 124.60p 701197
30/11/2023 126.00p 126.20p 124.42p 125.00p 392827
29/11/2023 124.80p 126.80p 124.37p 124.60p 641804
28/11/2023 124.20p 126.80p 124.20p 125.00p 779433
27/11/2023 125.80p 125.80p 123.76p 124.40p 436975
24/11/2023 125.80p 125.80p 123.47p 124.60p 171500
23/11/2023 125.00p 125.40p 122.80p 125.00p 309931
22/11/2023 125.80p 125.80p 124.13p 125.40p 312402
21/11/2023 124.20p 125.80p 123.28p 125.00p 509607
20/11/2023 122.20p 124.20p 121.20p 123.80p 449746
17/11/2023 123.60p 125.00p 119.40p 124.20p 523071
16/11/2023 123.00p 123.40p 121.80p 122.80p 817814
15/11/2023 121.60p 123.00p 120.20p 123.00p 775906
14/11/2023 120.20p 122.20p 119.20p 120.80p 324859
13/11/2023 122.20p 122.60p 120.28p 120.80p 245572
10/11/2023 119.40p 122.90p 119.40p 122.60p 282866
09/11/2023 121.40p 123.20p 118.20p 123.20p 450478
08/11/2023 120.80p 122.10p 120.06p 121.60p 218694
07/11/2023 120.20p 122.40p 120.00p 122.40p 592216
06/11/2023 122.00p 122.60p 121.04p 122.40p 865632
03/11/2023 121.00p 121.80p 120.08p 121.20p 252470
02/11/2023 118.20p 120.60p 117.20p 120.60p 339152
01/11/2023 119.80p 120.26p 115.40p 119.00p 523523
31/10/2023 116.00p 119.80p 115.26p 116.60p 911828
30/10/2023 116.20p 117.04p 115.40p 116.20p 796914
27/10/2023 116.60p 117.20p 115.84p 117.00p 782548
26/10/2023 116.20p 117.20p 115.35p 116.00p 518618
25/10/2023 118.20p 119.40p 117.00p 118.00p 395126
24/10/2023 116.40p 118.00p 116.40p 117.80p 828288
23/10/2023 118.80p 119.00p 117.00p 117.00p 584669
20/10/2023 120.40p 120.64p 118.80p 119.00p 1000044
19/10/2023 121.00p 121.20p 120.54p 121.20p 756575
18/10/2023 119.40p 121.60p 119.40p 121.40p 702481
17/10/2023 120.00p 121.21p 119.33p 121.00p 585811
16/10/2023 121.60p 122.80p 118.00p 119.80p 1020427
13/10/2023 124.80p 125.30p 122.00p 122.40p 512445
12/10/2023 124.80p 125.40p 124.20p 124.80p 708105
11/10/2023 124.80p 125.30p 123.40p 123.80p 1018289
10/10/2023 124.40p 125.80p 123.52p 125.00p 1105074
09/10/2023 123.40p 125.00p 122.20p 122.20p 391685
06/10/2023 122.20p 124.20p 122.20p 123.40p 288746
05/10/2023 123.40p 124.69p 122.80p 124.20p 833350
04/10/2023 122.80p 123.20p 121.60p 121.60p 453845
03/10/2023 125.00p 126.40p 124.00p 124.00p 1108932
02/10/2023 126.80p 128.60p 126.76p 126.80p 400328
29/09/2023 128.20p 128.80p 127.95p 128.20p 195456
28/09/2023 129.20p 129.71p 128.20p 128.20p 139258
27/09/2023 130.00p 131.00p 129.00p 130.40p 374437
26/09/2023 129.60p 130.20p 129.00p 129.20p 1209266
25/09/2023 130.00p 131.00p 129.60p 131.00p 499962
22/09/2023 129.40p 130.60p 129.40p 130.00p 857204
21/09/2023 130.20p 133.00p 129.14p 129.60p 295882
20/09/2023 133.00p 133.03p 130.78p 131.80p 415275
19/09/2023 131.20p 133.27p 131.20p 132.60p 394796
18/09/2023 131.80p 135.00p 131.00p 131.80p 673936
15/09/2023 133.80p 135.20p 131.40p 133.00p 1028289
14/09/2023 133.20p 134.80p 132.60p 134.80p 368593
13/09/2023 133.60p 133.60p 131.64p 132.80p 628214
12/09/2023 134.20p 135.60p 133.60p 133.80p 353251
11/09/2023 134.40p 135.80p 132.97p 133.80p 526967
08/09/2023 134.00p 135.40p 133.86p 134.40p 387957
07/09/2023 135.40p 136.50p 132.86p 136.00p 726365
06/09/2023 133.80p 136.20p 133.80p 136.20p 447594
05/09/2023 133.60p 136.00p 133.60p 136.00p 517918
04/09/2023 135.60p 136.80p 132.94p 134.40p 344026
01/09/2023 136.00p 136.40p 134.36p 135.20p 241873
31/08/2023 133.00p 135.00p 131.45p 134.80p 262997
30/08/2023 132.40p 133.00p 131.60p 133.00p 500296
29/08/2023 130.60p 132.80p 129.82p 132.20p 427644
25/08/2023 129.80p 130.60p 127.98p 130.60p 978058
24/08/2023 130.40p 131.58p 129.00p 129.00p 449900
23/08/2023 130.00p 131.40p 127.73p 130.40p 706871
22/08/2023 127.00p 128.40p 126.00p 127.80p 273913
21/08/2023 127.00p 127.29p 125.40p 126.00p 740539
18/08/2023 126.00p 126.96p 125.66p 126.20p 701758
17/08/2023 129.00p 129.26p 127.20p 127.60p 336104
16/08/2023 131.40p 131.80p 129.20p 129.60p 227414
15/08/2023 134.20p 136.20p 132.00p 132.00p 1323144
14/08/2023 134.40p 135.99p 134.20p 134.20p 275669
11/08/2023 136.40p 137.56p 135.60p 135.60p 1197476
10/08/2023 135.60p 138.40p 135.57p 136.60p 436914

*Close Price adjusted for both dividends and splits