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
21/10/2022 148.00p 149.60p 145.31p 149.60p 129500
20/10/2022 147.00p 149.80p 145.93p 147.00p 118879
19/10/2022 146.00p 150.00p 146.00p 147.40p 175062
18/10/2022 148.60p 150.40p 147.20p 147.20p 655880
17/10/2022 147.40p 150.00p 146.20p 147.80p 302681
14/10/2022 149.80p 151.79p 148.73p 150.20p 238822
13/10/2022 150.40p 152.74p 146.60p 148.40p 886609
12/10/2022 152.20p 153.33p 151.20p 153.20p 471965
11/10/2022 152.20p 155.20p 150.60p 152.60p 590088
10/10/2022 153.20p 158.80p 152.00p 153.20p 262199
07/10/2022 155.40p 157.20p 153.00p 153.60p 250040
06/10/2022 155.20p 159.20p 153.97p 156.00p 181376
05/10/2022 154.20p 157.80p 154.00p 154.80p 503078
04/10/2022 156.20p 156.64p 153.51p 155.40p 200223
03/10/2022 151.60p 154.80p 150.63p 153.40p 155467
30/09/2022 152.00p 154.80p 151.60p 154.60p 141397
29/09/2022 155.00p 157.34p 152.80p 154.40p 614407
28/09/2022 156.00p 157.60p 153.30p 155.20p 301700
27/09/2022 157.60p 159.00p 154.28p 155.60p 317384
26/09/2022 151.40p 158.80p 151.40p 157.00p 316466
23/09/2022 156.00p 157.80p 153.60p 157.60p 416724
22/09/2022 154.80p 156.40p 153.60p 155.60p 1556403
21/09/2022 154.00p 157.00p 153.18p 155.00p 444279
20/09/2022 155.40p 156.40p 152.20p 155.40p 395740
19/09/2022 154.40p 156.80p 154.40p 156.20p 314812
16/09/2022 154.40p 156.80p 154.40p 156.20p 314812
15/09/2022 154.60p 156.80p 153.47p 155.20p 163267
14/09/2022 154.00p 156.76p 153.50p 156.20p 242030
13/09/2022 157.40p 158.96p 155.00p 155.00p 299773
12/09/2022 157.80p 158.20p 154.37p 157.60p 276789
09/09/2022 154.80p 158.80p 151.25p 157.60p 334827
08/09/2022 156.00p 156.00p 152.00p 154.00p 1109084
07/09/2022 151.00p 151.80p 149.20p 150.40p 148179
06/09/2022 154.40p 156.60p 150.70p 151.60p 555559
05/09/2022 156.80p 157.00p 154.30p 154.40p 391322
02/09/2022 157.60p 160.13p 155.00p 155.60p 307923
01/09/2022 158.00p 161.38p 157.00p 157.00p 865278
31/08/2022 160.60p 162.23p 160.18p 160.80p 298099
30/08/2022 160.60p 163.00p 159.00p 159.00p 917514
29/08/2022 162.20p 164.80p 160.60p 161.60p 667103
26/08/2022 162.20p 164.80p 160.60p 161.60p 667103
25/08/2022 162.20p 164.80p 161.57p 162.00p 157182
24/08/2022 161.80p 162.86p 159.79p 161.40p 324513
23/08/2022 162.00p 162.13p 159.24p 160.00p 727712
22/08/2022 161.60p 164.80p 160.40p 163.00p 883431
19/08/2022 163.20p 165.60p 162.82p 164.60p 205487
18/08/2022 164.40p 166.80p 161.60p 166.80p 363215
17/08/2022 166.60p 168.04p 163.40p 163.40p 311364
16/08/2022 164.80p 166.65p 162.24p 166.20p 6428470
15/08/2022 163.60p 165.80p 163.42p 165.80p 300650
12/08/2022 163.00p 165.40p 156.00p 163.40p 251439
11/08/2022 161.80p 162.15p 159.04p 162.00p 217055
10/08/2022 158.00p 160.89p 156.40p 159.80p 315310
09/08/2022 159.00p 160.93p 157.20p 157.80p 2409414
08/08/2022 162.00p 162.00p 158.65p 160.80p 265813
05/08/2022 160.20p 161.80p 158.67p 161.60p 300292
04/08/2022 159.80p 162.40p 158.74p 160.20p 171399
03/08/2022 158.80p 165.00p 158.00p 158.80p 250579
02/08/2022 160.40p 161.40p 159.40p 159.80p 233864
01/08/2022 158.60p 163.10p 153.20p 162.20p 326457
29/07/2022 155.80p 158.50p 153.20p 157.20p 221964
28/07/2022 157.40p 157.40p 154.39p 155.80p 247933
27/07/2022 153.40p 155.01p 152.55p 153.00p 159508
26/07/2022 152.20p 155.80p 151.20p 155.80p 428954
25/07/2022 154.80p 155.05p 151.58p 153.00p 315063
22/07/2022 155.00p 155.00p 152.60p 153.80p 227076
21/07/2022 149.20p 153.50p 147.60p 152.60p 503067
20/07/2022 149.20p 149.20p 145.49p 148.40p 277911
19/07/2022 143.60p 145.20p 142.40p 145.20p 216893
18/07/2022 143.40p 146.40p 143.40p 143.40p 182171
15/07/2022 142.80p 145.00p 142.80p 144.80p 156485
14/07/2022 142.40p 144.37p 142.40p 142.40p 166963
13/07/2022 146.00p 146.80p 142.80p 143.80p 451586
12/07/2022 143.00p 149.40p 143.00p 145.20p 153300
11/07/2022 149.00p 149.66p 145.55p 148.60p 335171
08/07/2022 147.00p 149.46p 145.04p 148.20p 951601
07/07/2022 146.20p 148.20p 145.14p 148.20p 255989
06/07/2022 143.80p 147.00p 143.06p 145.60p 193887
05/07/2022 146.00p 146.00p 141.00p 143.00p 327481
04/07/2022 142.00p 142.22p 139.02p 141.00p 1391741
01/07/2022 141.00p 143.97p 136.60p 142.00p 280945
30/06/2022 137.40p 143.00p 137.40p 142.00p 292988
29/06/2022 142.00p 143.80p 139.66p 143.80p 164450
28/06/2022 144.20p 146.00p 141.76p 143.80p 2034511
27/06/2022 141.00p 141.80p 138.00p 140.40p 494981
24/06/2022 136.00p 140.00p 135.00p 138.80p 523718
23/06/2022 133.00p 134.78p 131.32p 134.40p 247384
22/06/2022 132.00p 134.00p 131.40p 133.60p 266096
21/06/2022 133.60p 136.40p 133.20p 134.80p 631372
20/06/2022 132.00p 135.40p 131.60p 131.80p 193312
17/06/2022 134.00p 135.80p 132.60p 133.80p 458713
16/06/2022 138.00p 141.40p 134.65p 134.80p 436709
15/06/2022 141.00p 141.12p 138.60p 139.60p 707743
14/06/2022 141.00p 145.84p 140.60p 140.60p 345386
13/06/2022 144.20p 144.40p 141.10p 141.60p 552981
10/06/2022 146.20p 148.00p 145.60p 146.00p 353453
09/06/2022 147.40p 149.70p 147.20p 149.40p 438393
08/06/2022 146.40p 148.48p 146.00p 147.20p 260225
07/06/2022 148.00p 152.80p 145.80p 146.40p 343534
06/06/2022 152.00p 152.20p 147.40p 148.40p 475961
03/06/2022 145.00p 149.91p 145.00p 148.00p 636895
02/06/2022 145.00p 149.91p 145.00p 148.00p 636895
01/06/2022 145.00p 149.91p 145.00p 148.00p 636895
31/05/2022 149.20p 149.60p 145.20p 146.00p 368902
30/05/2022 144.60p 150.20p 144.60p 148.00p 362889
27/05/2022 146.40p 146.80p 143.91p 144.40p 349929
26/05/2022 146.20p 146.20p 143.00p 144.20p 521710
25/05/2022 145.20p 148.00p 142.94p 145.80p 485216
24/05/2022 146.00p 148.40p 145.20p 147.40p 317158
23/05/2022 146.40p 150.00p 145.87p 147.40p 273031
20/05/2022 145.80p 149.20p 144.10p 146.60p 578514
19/05/2022 144.40p 146.59p 143.60p 145.00p 417235
18/05/2022 147.20p 148.80p 145.40p 147.60p 559423
17/05/2022 146.00p 147.00p 143.49p 145.00p 308341
16/05/2022 143.00p 148.00p 143.00p 145.80p 374346
13/05/2022 145.00p 146.32p 143.31p 145.60p 472246
12/05/2022 140.20p 143.20p 139.20p 143.00p 663629
11/05/2022 144.20p 144.75p 131.98p 144.00p 955768
10/05/2022 143.20p 144.00p 140.60p 141.40p 1070375
09/05/2022 145.00p 146.69p 139.85p 142.80p 1194003
06/05/2022 147.00p 149.60p 146.00p 147.80p 486673
05/05/2022 147.20p 149.56p 147.00p 147.00p 636520
04/05/2022 147.00p 148.40p 147.00p 147.20p 412872
03/05/2022 151.00p 151.00p 147.00p 147.40p 383729
02/05/2022 150.20p 153.20p 149.17p 150.40p 577458
29/04/2022 150.20p 153.20p 149.17p 150.40p 577458
28/04/2022 149.60p 152.00p 149.10p 151.00p 680903
27/04/2022 148.00p 151.60p 147.80p 150.40p 627278
26/04/2022 151.00p 151.00p 146.22p 149.00p 898832
25/04/2022 149.00p 151.20p 146.20p 146.20p 635373
22/04/2022 152.60p 155.80p 150.40p 151.20p 546458
21/04/2022 152.60p 154.00p 152.20p 153.20p 627296
20/04/2022 154.20p 158.30p 152.20p 152.20p 265883
19/04/2022 158.40p 162.40p 153.20p 153.20p 584464
18/04/2022 160.80p 160.82p 156.60p 158.20p 1128694
15/04/2022 160.80p 160.82p 156.60p 158.20p 1128694
14/04/2022 160.80p 160.82p 156.60p 158.20p 1128694
13/04/2022 159.20p 161.86p 158.20p 159.80p 680800
12/04/2022 156.00p 160.00p 155.00p 158.20p 1320361
11/04/2022 163.60p 166.60p 158.00p 159.00p 495750
08/04/2022 166.80p 171.40p 163.65p 163.80p 558277
07/04/2022 168.00p 169.87p 164.40p 164.40p 519461
06/04/2022 175.20p 175.20p 167.35p 167.80p 682651
05/04/2022 173.20p 177.60p 170.40p 171.40p 735821
04/04/2022 174.80p 176.40p 172.00p 172.80p 847289
01/04/2022 173.20p 178.80p 172.40p 172.80p 702729
31/03/2022 174.60p 179.70p 174.60p 178.00p 422724
30/03/2022 176.60p 179.80p 175.67p 178.20p 1536738
29/03/2022 171.20p 178.51p 171.00p 176.40p 3272732
28/03/2022 175.60p 176.84p 170.20p 172.60p 459953
25/03/2022 177.80p 179.60p 175.40p 176.60p 807988
24/03/2022 171.00p 178.00p 171.00p 176.80p 1482510
23/03/2022 172.20p 176.40p 172.20p 176.40p 702126
22/03/2022 168.00p 173.80p 168.00p 171.20p 457950
21/03/2022 173.00p 174.60p 166.09p 174.00p 687170
18/03/2022 170.20p 172.95p 168.20p 169.00p 5598083
17/03/2022 170.00p 170.00p 165.57p 168.60p 596996
16/03/2022 160.80p 166.80p 160.80p 164.40p 1184757
15/03/2022 165.20p 165.20p 159.69p 160.80p 665704
14/03/2022 162.40p 163.42p 159.80p 160.00p 480807
11/03/2022 162.60p 167.20p 160.60p 163.80p 990998
10/03/2022 168.00p 168.00p 160.82p 162.00p 480832
09/03/2022 162.80p 162.80p 156.11p 162.80p 1057406
08/03/2022 163.00p 163.00p 154.60p 156.40p 819678
07/03/2022 166.00p 166.00p 157.00p 160.00p 1140808
04/03/2022 168.00p 171.60p 163.60p 167.20p 941222
03/03/2022 171.20p 172.80p 168.60p 169.60p 862832
02/03/2022 169.00p 174.20p 167.18p 170.20p 561328
01/03/2022 175.00p 175.00p 169.12p 172.20p 549560
28/02/2022 170.80p 173.20p 164.00p 172.40p 804119
25/02/2022 165.80p 169.60p 161.59p 169.60p 658686
24/02/2022 157.40p 164.00p 156.00p 161.80p 1261427
23/02/2022 160.60p 167.37p 160.60p 164.00p 705119
22/02/2022 163.40p 166.60p 161.20p 163.80p 1000421
21/02/2022 171.00p 176.80p 165.63p 166.00p 930249
18/02/2022 172.00p 174.00p 171.00p 171.00p 451411
17/02/2022 173.20p 179.60p 173.20p 173.60p 422648
16/02/2022 176.00p 183.60p 175.40p 177.40p 385631
15/02/2022 177.00p 180.09p 174.24p 177.40p 428518
14/02/2022 181.00p 181.00p 174.00p 174.60p 647516
11/02/2022 182.00p 183.80p 180.00p 180.40p 381804
10/02/2022 182.00p 185.00p 179.60p 181.60p 457275
09/02/2022 177.60p 182.60p 176.28p 182.00p 764890
08/02/2022 179.60p 180.00p 176.99p 177.00p 214723
07/02/2022 178.60p 179.50p 177.00p 178.60p 395404
04/02/2022 178.60p 179.60p 176.40p 178.00p 324935
03/02/2022 175.60p 179.60p 173.20p 176.80p 381995
02/02/2022 176.60p 180.60p 174.80p 180.40p 796648
01/02/2022 174.80p 178.00p 173.31p 176.00p 412198
31/01/2022 173.20p 174.60p 169.62p 174.40p 666869
28/01/2022 172.40p 173.91p 167.88p 169.00p 924424
27/01/2022 176.80p 177.73p 171.70p 173.20p 584700
26/01/2022 177.60p 181.80p 175.60p 178.40p 1058741
25/01/2022 180.60p 180.60p 174.36p 175.80p 1098490
24/01/2022 180.60p 183.80p 177.04p 178.40p 2236554
21/01/2022 181.20p 182.80p 179.00p 181.60p 1396887
20/01/2022 184.40p 186.40p 182.59p 183.60p 852450
19/01/2022 184.00p 184.00p 177.80p 182.80p 1606851
18/01/2022 193.40p 193.40p 185.18p 187.40p 1687654
17/01/2022 193.20p 196.60p 186.20p 188.00p 1596392

*Close Price adjusted for both dividends and splits