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
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
09/08/2023 135.80p 136.44p 135.14p 135.20p 1380287
08/08/2023 136.20p 137.80p 135.40p 135.80p 339348
07/08/2023 136.20p 137.80p 135.40p 136.20p 720439
04/08/2023 135.00p 138.40p 134.65p 135.80p 419494
03/08/2023 135.40p 137.44p 134.20p 134.20p 506258
02/08/2023 136.00p 138.77p 135.80p 137.20p 394245
01/08/2023 138.80p 141.00p 138.00p 141.00p 675682
31/07/2023 138.00p 140.96p 137.80p 139.00p 1207565
28/07/2023 141.00p 142.00p 140.29p 140.60p 586450
27/07/2023 138.80p 140.80p 138.42p 140.00p 177876
26/07/2023 137.80p 138.48p 137.00p 138.20p 816049
25/07/2023 137.40p 140.80p 137.40p 137.40p 238612
24/07/2023 138.00p 138.60p 137.21p 137.60p 355744
21/07/2023 138.80p 139.95p 137.31p 138.00p 427826
20/07/2023 139.00p 141.80p 138.60p 139.00p 296139
19/07/2023 140.80p 142.00p 139.40p 140.40p 334994
18/07/2023 138.60p 141.80p 136.88p 140.20p 559483
17/07/2023 138.20p 141.80p 136.81p 137.20p 522433
14/07/2023 136.00p 140.00p 136.00p 138.00p 497228
13/07/2023 138.40p 139.14p 137.65p 138.60p 441543
12/07/2023 138.20p 140.80p 137.15p 138.60p 298251
11/07/2023 137.60p 138.80p 137.15p 138.40p 2836193
10/07/2023 137.40p 140.60p 135.40p 137.80p 459050
07/07/2023 137.40p 138.00p 135.92p 137.70p 259363
06/07/2023 139.00p 142.37p 136.00p 136.20p 316492
05/07/2023 141.00p 141.80p 139.40p 139.80p 274610
04/07/2023 141.00p 142.40p 140.62p 141.00p 394333
03/07/2023 139.60p 144.60p 139.60p 142.00p 229202
30/06/2023 141.40p 142.40p 140.15p 140.80p 220785
29/06/2023 140.60p 142.33p 140.40p 141.40p 292049
28/06/2023 140.20p 143.80p 138.56p 141.80p 256183
27/06/2023 138.80p 141.40p 138.00p 138.20p 215527
26/06/2023 140.20p 141.60p 138.58p 139.40p 1111134
23/06/2023 144.00p 144.10p 140.00p 140.00p 736787
22/06/2023 146.40p 147.60p 145.00p 145.00p 429289
21/06/2023 146.40p 148.40p 145.21p 147.40p 671623
20/06/2023 143.60p 146.80p 143.02p 146.00p 280707
19/06/2023 145.00p 145.35p 143.28p 143.60p 761178
16/06/2023 145.60p 148.38p 144.60p 144.60p 398422
15/06/2023 147.40p 149.05p 145.20p 146.00p 292606
14/06/2023 148.60p 149.78p 147.20p 147.20p 310522
13/06/2023 147.60p 150.80p 146.87p 148.80p 361707
12/06/2023 146.00p 147.07p 144.80p 146.40p 354108
09/06/2023 146.20p 146.91p 144.40p 145.40p 128986
08/06/2023 145.40p 145.60p 143.00p 145.00p 136622
07/06/2023 147.00p 149.80p 145.21p 146.80p 415356
06/06/2023 147.80p 149.80p 146.20p 148.40p 460405
05/06/2023 146.00p 148.00p 145.00p 147.20p 348825
02/06/2023 144.00p 145.90p 141.12p 145.30p 437367
01/06/2023 141.80p 142.60p 139.80p 142.00p 571125
31/05/2023 143.00p 143.00p 139.04p 139.20p 320239
30/05/2023 142.00p 146.00p 139.21p 140.60p 879894
26/05/2023 143.00p 145.75p 141.71p 142.00p 581829
25/05/2023 143.00p 144.46p 142.60p 142.60p 172500
24/05/2023 144.20p 145.44p 143.06p 143.40p 254677
23/05/2023 145.00p 148.60p 144.80p 145.00p 369875
22/05/2023 146.20p 149.00p 145.62p 146.60p 529616
19/05/2023 146.20p 148.27p 145.20p 146.40p 362753
18/05/2023 145.20p 146.80p 145.20p 146.00p 262315
17/05/2023 146.20p 146.40p 145.20p 146.00p 245347
16/05/2023 146.40p 147.60p 145.60p 145.60p 69685
15/05/2023 147.20p 148.02p 145.40p 146.60p 429812
12/05/2023 147.60p 148.60p 145.92p 148.00p 391079
11/05/2023 147.60p 148.40p 146.60p 147.20p 550936
10/05/2023 145.60p 148.20p 144.60p 147.60p 402541
09/05/2023 146.20p 149.40p 146.20p 148.00p 455695
05/05/2023 146.20p 146.39p 144.40p 145.40p 161545
04/05/2023 144.40p 145.70p 144.29p 144.60p 380593
03/05/2023 145.20p 149.40p 144.40p 145.00p 300513
02/05/2023 145.20p 147.50p 144.40p 144.40p 405750
28/04/2023 145.60p 147.40p 144.00p 145.20p 594045
27/04/2023 146.00p 146.53p 145.00p 145.60p 907917
26/04/2023 146.80p 148.20p 144.60p 144.60p 950583

*Close Price adjusted for both dividends and splits