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
22/12/2020 258.50p 263.50p 257.27p 259.50p 462488
21/12/2020 257.50p 264.00p 257.50p 259.00p 762297
18/12/2020 262.00p 265.00p 260.50p 261.00p 916055
17/12/2020 265.00p 265.00p 261.00p 264.00p 685852
16/12/2020 261.50p 264.50p 260.00p 264.50p 778463
15/12/2020 264.50p 264.50p 261.01p 263.50p 439590
14/12/2020 263.50p 265.00p 260.50p 263.00p 634666
11/12/2020 256.50p 264.78p 256.50p 263.50p 783812
10/12/2020 259.50p 264.00p 257.06p 263.00p 496310
09/12/2020 260.50p 263.50p 258.02p 260.50p 768543
08/12/2020 262.00p 262.50p 257.50p 260.00p 473578
07/12/2020 258.00p 265.00p 257.81p 258.00p 591613
04/12/2020 265.50p 265.50p 258.81p 264.00p 706329
03/12/2020 260.50p 264.00p 260.50p 263.00p 833804
02/12/2020 265.50p 266.00p 259.50p 263.00p 1279239
01/12/2020 261.50p 265.50p 260.50p 264.50p 1007645
30/11/2020 253.50p 259.50p 253.50p 259.00p 1113357
27/11/2020 258.00p 261.00p 254.00p 261.00p 999210
26/11/2020 258.50p 258.50p 254.50p 255.50p 563305
25/11/2020 259.00p 259.00p 251.00p 253.50p 613011
24/11/2020 253.50p 258.50p 253.50p 257.00p 1198616
23/11/2020 253.50p 258.94p 251.50p 253.50p 1014172
20/11/2020 248.50p 253.50p 248.50p 253.00p 689326
19/11/2020 251.00p 251.50p 248.50p 248.50p 920131
18/11/2020 253.00p 254.50p 250.43p 252.00p 944979
17/11/2020 260.50p 263.00p 250.00p 250.00p 1124379
16/11/2020 265.00p 266.50p 260.00p 264.50p 1577318
13/11/2020 261.50p 264.00p 258.50p 260.00p 1141846
12/11/2020 267.50p 267.50p 261.50p 264.00p 845331
10/11/2020 270.00p 270.00p 261.00p 264.00p 994404
09/11/2020 264.00p 274.50p 264.00p 270.00p 2183638
06/11/2020 261.00p 265.27p 257.50p 261.00p 796280
05/11/2020 263.00p 270.00p 259.51p 263.00p 5441147
04/11/2020 254.50p 262.50p 250.50p 260.00p 994958
03/11/2020 247.50p 253.00p 245.18p 252.50p 652328
02/11/2020 242.00p 247.50p 242.00p 247.50p 502885
30/10/2020 244.50p 245.00p 241.00p 245.00p 366872
29/10/2020 243.50p 247.50p 243.50p 246.00p 430854
28/10/2020 244.50p 249.50p 241.50p 245.00p 559496
27/10/2020 249.00p 249.00p 243.79p 246.00p 552073
26/10/2020 248.00p 252.00p 244.57p 247.50p 490411
23/10/2020 251.00p 253.00p 246.50p 251.00p 449322
22/10/2020 251.00p 252.00p 246.50p 251.50p 482351
21/10/2020 254.50p 255.00p 252.51p 254.00p 538177
20/10/2020 253.50p 263.50p 252.00p 254.00p 802117
19/10/2020 254.00p 254.50p 251.70p 253.00p 737646
16/10/2020 253.00p 253.50p 250.00p 253.50p 769166
15/10/2020 250.50p 253.00p 245.00p 251.00p 838022
14/10/2020 250.00p 254.00p 249.47p 252.00p 1008038
13/10/2020 248.00p 250.00p 245.26p 249.50p 821471
12/10/2020 247.50p 248.00p 244.50p 246.00p 904774
09/10/2020 240.50p 247.00p 240.50p 247.00p 946163
08/10/2020 243.50p 246.00p 239.50p 242.00p 786127
07/10/2020 243.00p 243.00p 238.50p 241.50p 550154
06/10/2020 239.50p 242.50p 239.00p 241.00p 759834
05/10/2020 239.00p 241.50p 237.00p 241.50p 913380
02/10/2020 237.50p 242.50p 235.00p 240.00p 535481
01/10/2020 239.50p 242.00p 239.00p 241.50p 975116
30/09/2020 238.50p 241.50p 235.50p 238.00p 763157
29/09/2020 241.50p 242.50p 237.50p 240.00p 764361
28/09/2020 241.50p 242.50p 237.50p 238.25p 919697
25/09/2020 242.00p 242.50p 236.00p 238.00p 769553
24/09/2020 239.00p 242.50p 233.50p 240.00p 795359
23/09/2020 235.00p 242.50p 234.00p 241.50p 1019037
22/09/2020 229.50p 233.50p 225.50p 232.00p 1183116
21/09/2020 235.00p 237.00p 226.04p 228.00p 1932088
18/09/2020 228.50p 238.50p 227.25p 238.50p 1721655
17/09/2020 222.50p 227.50p 220.26p 226.00p 1308897
16/09/2020 221.00p 223.50p 221.00p 221.50p 1631673
15/09/2020 219.00p 222.00p 218.85p 220.50p 1638716
14/09/2020 214.00p 218.99p 211.38p 218.00p 2340519
11/09/2020 207.50p 212.00p 204.00p 209.00p 1251144
10/09/2020 207.00p 208.00p 205.34p 208.00p 615526
09/09/2020 205.00p 208.00p 202.00p 203.50p 1134189
08/09/2020 204.00p 206.54p 199.71p 203.00p 868131
07/09/2020 197.00p 204.00p 197.00p 201.00p 589897
04/09/2020 197.40p 202.83p 196.20p 201.00p 488132
03/09/2020 202.00p 205.00p 200.50p 200.50p 484579
02/09/2020 199.80p 201.50p 197.99p 201.50p 527877
01/09/2020 198.80p 199.80p 196.60p 197.20p 601780
31/08/2020 199.60p 199.60p 196.20p 196.20p 427010
28/08/2020 199.60p 199.60p 196.20p 196.20p 427010
27/08/2020 200.00p 200.50p 197.20p 199.00p 838191
26/08/2020 199.00p 200.00p 197.47p 199.00p 483540
25/08/2020 199.80p 199.80p 196.80p 199.00p 369473
24/08/2020 193.20p 200.00p 192.20p 198.00p 358180
21/08/2020 194.60p 195.80p 193.40p 195.80p 239369
20/08/2020 192.00p 194.60p 191.20p 194.60p 480169
19/08/2020 193.20p 195.25p 193.20p 194.20p 259268
18/08/2020 192.80p 195.80p 192.40p 192.80p 184380
17/08/2020 189.20p 194.80p 188.20p 194.00p 284840
14/08/2020 191.40p 196.00p 189.40p 195.40p 320418
13/08/2020 191.00p 195.86p 191.00p 192.40p 695682
12/08/2020 187.40p 194.80p 187.40p 194.80p 527163
11/08/2020 188.80p 194.60p 187.20p 194.40p 617279
10/08/2020 189.80p 192.00p 188.13p 190.60p 332070
07/08/2020 189.20p 190.00p 185.90p 190.00p 302504
06/08/2020 182.80p 189.46p 182.80p 187.70p 481530
05/08/2020 189.80p 189.80p 185.40p 187.80p 911446
04/08/2020 188.60p 188.80p 185.00p 185.00p 588770
03/08/2020 185.00p 186.40p 183.00p 185.40p 445683
31/07/2020 186.20p 186.20p 182.24p 183.60p 372104
30/07/2020 189.20p 189.20p 186.00p 186.20p 743887
29/07/2020 189.20p 191.27p 189.00p 189.00p 561470
28/07/2020 192.80p 192.80p 189.20p 191.10p 195638
27/07/2020 189.20p 191.90p 187.40p 189.80p 374640
24/07/2020 189.20p 192.80p 187.00p 190.60p 481853
23/07/2020 190.20p 193.20p 190.00p 190.80p 464473
22/07/2020 191.40p 195.60p 190.20p 190.20p 276885
21/07/2020 195.80p 195.80p 189.29p 192.80p 726112
20/07/2020 195.40p 195.60p 190.43p 192.40p 363299
17/07/2020 195.80p 196.00p 192.00p 193.00p 459437
16/07/2020 195.40p 195.80p 192.37p 192.80p 337683
15/07/2020 193.60p 196.00p 193.40p 194.80p 402077
14/07/2020 196.20p 196.40p 189.46p 194.00p 724840
13/07/2020 195.60p 195.80p 190.60p 193.60p 866971
10/07/2020 188.20p 193.45p 188.20p 192.00p 229766
09/07/2020 196.20p 196.20p 189.60p 191.00p 423035
08/07/2020 190.40p 195.40p 190.40p 191.20p 446519
07/07/2020 196.40p 197.60p 190.40p 193.00p 454132
06/07/2020 191.20p 195.00p 191.20p 193.40p 716710
03/07/2020 191.40p 193.80p 189.09p 190.20p 475680
02/07/2020 190.20p 193.00p 188.20p 188.20p 385884
01/07/2020 192.00p 195.07p 188.40p 191.80p 611649
30/06/2020 193.80p 194.90p 189.20p 192.80p 512811
29/06/2020 194.80p 194.80p 189.99p 193.80p 332490
26/06/2020 191.80p 195.00p 190.50p 193.80p 513103
25/06/2020 192.20p 193.65p 189.00p 190.30p 424266
24/06/2020 191.20p 195.00p 189.00p 191.00p 752387
23/06/2020 196.80p 196.80p 192.80p 194.60p 915889
22/06/2020 194.00p 195.40p 188.82p 194.80p 915691
19/06/2020 189.00p 194.00p 185.54p 190.80p 1132629
18/06/2020 184.20p 188.00p 181.40p 186.20p 346314
17/06/2020 183.40p 186.00p 181.40p 185.80p 414410
16/06/2020 180.60p 183.60p 178.40p 183.60p 547037
15/06/2020 176.00p 177.40p 171.80p 176.30p 548994
12/06/2020 174.20p 180.00p 173.70p 177.80p 686018
11/06/2020 179.00p 182.09p 175.00p 176.20p 966281
10/06/2020 181.00p 184.36p 180.45p 183.80p 547420
09/06/2020 185.20p 187.80p 180.20p 182.90p 882140
08/06/2020 188.80p 188.80p 183.00p 183.00p 661103
05/06/2020 188.20p 188.40p 184.16p 187.80p 520717
04/06/2020 187.00p 189.27p 183.10p 184.00p 742858
03/06/2020 190.40p 190.75p 186.00p 187.20p 756563
02/06/2020 189.60p 189.80p 186.00p 188.80p 429562
01/06/2020 188.60p 191.80p 183.00p 186.00p 981978
29/05/2020 186.40p 190.80p 183.00p 184.40p 759085
28/05/2020 186.00p 191.60p 186.00p 187.40p 919718
27/05/2020 185.00p 188.04p 180.20p 185.40p 550428
26/05/2020 176.40p 184.37p 176.40p 184.20p 1042502
25/05/2020 173.00p 175.38p 171.32p 173.40p 315413
22/05/2020 173.00p 175.38p 171.32p 173.40p 315413
21/05/2020 174.60p 176.90p 172.60p 175.60p 630299
20/05/2020 173.60p 176.60p 172.00p 176.60p 613346
19/05/2020 172.00p 175.72p 170.00p 170.80p 420074
18/05/2020 169.40p 173.40p 165.80p 173.40p 791524
15/05/2020 166.80p 169.00p 162.56p 165.60p 783022
14/05/2020 167.80p 167.80p 162.00p 163.00p 355285
13/05/2020 163.00p 169.80p 162.63p 168.20p 536542
12/05/2020 162.00p 167.80p 162.00p 167.00p 635508
11/05/2020 164.80p 167.89p 161.20p 164.60p 608661
08/05/2020 154.00p 161.80p 154.00p 160.20p 538956
07/05/2020 154.00p 161.80p 154.00p 160.20p 538956
06/05/2020 160.20p 160.84p 154.69p 158.00p 325918
05/05/2020 156.40p 160.38p 155.00p 156.00p 486769
04/05/2020 155.20p 158.63p 153.66p 156.00p 1234554
01/05/2020 160.00p 162.00p 155.23p 157.80p 456250
30/04/2020 168.00p 169.40p 160.60p 162.60p 483165
29/04/2020 163.60p 166.75p 161.66p 166.60p 551280
28/04/2020 158.00p 162.86p 158.00p 161.60p 696872
27/04/2020 158.60p 160.60p 155.00p 158.80p 1819777
24/04/2020 153.20p 155.00p 149.40p 155.00p 418187
23/04/2020 152.60p 155.60p 152.00p 155.40p 334474
22/04/2020 149.00p 153.60p 149.00p 153.20p 347601
21/04/2020 151.80p 153.40p 148.95p 150.40p 645450
20/04/2020 154.00p 154.20p 149.18p 151.00p 689027
17/04/2020 150.80p 156.78p 148.20p 149.60p 531714
16/04/2020 146.00p 150.00p 145.40p 149.40p 321382
15/04/2020 148.80p 150.93p 144.44p 146.00p 1191145
14/04/2020 146.60p 151.60p 145.00p 149.80p 1426753
09/04/2020 141.80p 147.80p 141.80p 147.80p 671814
08/04/2020 146.00p 147.20p 141.40p 143.00p 607533
07/04/2020 137.80p 146.40p 136.38p 146.40p 1160995
06/04/2020 133.20p 137.80p 133.00p 137.80p 772836
03/04/2020 130.00p 133.00p 128.54p 129.60p 817332
02/04/2020 137.00p 137.00p 131.20p 132.00p 728699
01/04/2020 136.80p 136.80p 131.00p 135.00p 722844
31/03/2020 132.80p 141.00p 131.07p 141.00p 918054
30/03/2020 131.20p 136.60p 129.72p 136.60p 651492
27/03/2020 139.00p 143.75p 133.60p 133.80p 646236
26/03/2020 138.40p 142.50p 133.20p 140.80p 796488
25/03/2020 138.00p 146.85p 135.00p 135.00p 1168066
24/03/2020 124.00p 135.80p 124.00p 133.00p 832033
23/03/2020 123.00p 125.46p 118.15p 123.70p 897266
20/03/2020 115.60p 127.00p 110.19p 127.00p 1357486
19/03/2020 108.20p 112.00p 106.18p 110.60p 1135887
18/03/2020 111.80p 111.80p 106.60p 109.60p 1169745
17/03/2020 113.00p 115.59p 107.40p 111.80p 1484283
16/03/2020 118.80p 118.80p 105.06p 110.20p 1987612
13/03/2020 122.80p 127.55p 117.13p 118.00p 1526457

*Close Price adjusted for both dividends and splits