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
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
14/01/2022 195.60p 198.00p 192.77p 193.00p 517090
13/01/2022 200.00p 202.00p 194.60p 196.00p 819132
12/01/2022 201.00p 205.00p 198.60p 200.00p 932644
10/01/2022 205.50p 209.50p 198.08p 199.00p 771566
07/01/2022 205.50p 208.96p 202.00p 202.00p 858467
06/01/2022 213.50p 213.50p 203.50p 209.50p 1123284
05/01/2022 219.00p 219.32p 215.50p 216.00p 622901
04/01/2022 227.00p 227.00p 219.27p 221.00p 824242
03/01/2022 221.50p 223.60p 219.50p 221.00p 240424
31/12/2021 221.50p 223.60p 219.50p 221.00p 240424
30/12/2021 223.00p 223.00p 219.50p 221.50p 196521
29/12/2021 224.00p 224.00p 219.82p 220.00p 561051
28/12/2021 221.50p 224.50p 218.86p 219.00p 177610
27/12/2021 221.50p 224.50p 218.86p 219.00p 177610
24/12/2021 221.50p 224.50p 218.86p 219.00p 177610
23/12/2021 224.00p 229.00p 220.00p 220.50p 561827
22/12/2021 218.50p 222.50p 218.50p 222.50p 324625
21/12/2021 219.00p 222.50p 219.00p 221.00p 417161
20/12/2021 222.00p 222.40p 216.75p 219.00p 904847
17/12/2021 227.00p 228.00p 223.00p 225.00p 749616
16/12/2021 226.00p 231.00p 226.00p 227.50p 657798
15/12/2021 227.50p 227.50p 225.00p 225.00p 749799
14/12/2021 228.00p 231.50p 225.00p 225.00p 465593
13/12/2021 233.00p 233.52p 227.75p 228.00p 378946
10/12/2021 233.00p 236.50p 231.00p 231.00p 418763
09/12/2021 236.50p 239.00p 234.23p 234.50p 254204
08/12/2021 238.50p 240.67p 236.45p 237.50p 377303
07/12/2021 236.50p 239.50p 234.50p 235.50p 465562
06/12/2021 231.00p 240.68p 231.00p 233.00p 293971
03/12/2021 237.50p 238.50p 232.85p 235.00p 510402
02/12/2021 236.50p 236.50p 230.00p 232.50p 737383
01/12/2021 232.00p 238.50p 232.00p 236.00p 484188
30/11/2021 235.00p 236.12p 230.00p 230.50p 394875
29/11/2021 234.50p 239.50p 233.01p 237.00p 507208
26/11/2021 242.00p 242.00p 233.50p 235.00p 624503
25/11/2021 249.50p 249.50p 242.00p 242.50p 170818
24/11/2021 250.00p 251.00p 244.15p 244.50p 221807
23/11/2021 245.00p 249.91p 245.00p 249.50p 310845
22/11/2021 251.00p 251.50p 248.50p 250.00p 331189
19/11/2021 252.00p 252.00p 247.50p 250.00p 555876
18/11/2021 246.00p 248.50p 243.93p 248.50p 392260
17/11/2021 244.00p 246.00p 243.50p 245.00p 213200
16/11/2021 249.00p 249.00p 244.08p 248.00p 293932
15/11/2021 242.00p 247.00p 242.00p 247.00p 280293
12/11/2021 245.00p 246.00p 241.00p 242.00p 289120
11/11/2021 242.50p 242.56p 239.00p 241.50p 608971
10/11/2021 243.50p 243.50p 239.28p 241.00p 514644
09/11/2021 243.00p 248.50p 239.77p 240.00p 729024
08/11/2021 248.00p 251.00p 244.00p 244.00p 532089
05/11/2021 250.00p 251.50p 247.00p 250.50p 439876
04/11/2021 246.50p 250.45p 242.50p 249.00p 532297
03/11/2021 243.00p 243.00p 237.50p 242.00p 377860
02/11/2021 243.00p 244.00p 235.50p 242.00p 412749
01/11/2021 240.00p 243.89p 236.34p 242.50p 386528
29/10/2021 239.50p 239.50p 233.10p 235.50p 264793
28/10/2021 238.00p 240.00p 230.00p 235.50p 230102
27/10/2021 233.00p 238.50p 232.50p 234.00p 365869
26/10/2021 230.50p 235.50p 230.50p 235.00p 472935
25/10/2021 231.00p 234.00p 229.00p 230.50p 353259
22/10/2021 232.00p 236.50p 229.50p 230.00p 279648
21/10/2021 232.50p 234.50p 227.50p 227.50p 269137
20/10/2021 233.00p 236.50p 232.46p 234.00p 540932
19/10/2021 235.00p 235.00p 232.00p 233.50p 449380
18/10/2021 228.00p 234.00p 228.00p 231.50p 454818
15/10/2021 231.00p 234.00p 228.40p 233.00p 466065
14/10/2021 224.00p 228.00p 224.00p 228.00p 418245
13/10/2021 227.00p 230.50p 224.00p 224.00p 522480
12/10/2021 225.50p 230.79p 223.82p 227.00p 359705
11/10/2021 225.50p 230.50p 225.50p 227.00p 672322
08/10/2021 232.00p 232.00p 225.50p 225.50p 303342
07/10/2021 227.00p 228.50p 224.08p 226.00p 783430
06/10/2021 232.50p 233.50p 222.00p 224.00p 860524
05/10/2021 232.00p 234.50p 228.50p 230.00p 542633

*Close Price adjusted for both dividends and splits