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
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
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

*Close Price adjusted for both dividends and splits