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
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
25/04/2023 148.00p 149.40p 146.20p 148.20p 342693
24/04/2023 146.60p 149.00p 146.60p 148.60p 746600
21/04/2023 147.80p 149.20p 146.95p 148.20p 165170
20/04/2023 146.20p 149.00p 146.20p 147.70p 408991
19/04/2023 146.20p 147.99p 146.20p 146.60p 377150
18/04/2023 148.40p 149.00p 148.00p 148.40p 477925
17/04/2023 150.00p 150.00p 147.80p 148.70p 332438
14/04/2023 148.20p 149.60p 147.50p 148.60p 414261
13/04/2023 147.40p 149.00p 146.58p 148.00p 581465
12/04/2023 147.00p 148.60p 146.47p 147.20p 451139
11/04/2023 148.00p 149.00p 146.40p 146.40p 208543
06/04/2023 149.20p 151.60p 146.20p 147.00p 305077
05/04/2023 149.40p 151.00p 148.20p 149.00p 582746
04/04/2023 154.00p 156.02p 150.40p 151.40p 455364
03/04/2023 154.00p 155.80p 152.10p 153.30p 1202876
31/03/2023 152.80p 154.31p 151.40p 153.00p 764112
30/03/2023 152.80p 155.20p 151.60p 152.80p 590109
29/03/2023 153.00p 153.71p 151.75p 153.60p 474749
28/03/2023 152.20p 154.40p 150.20p 151.40p 434916
27/03/2023 153.00p 155.80p 152.20p 153.00p 276867
24/03/2023 153.20p 154.44p 152.89p 153.60p 619468
23/03/2023 152.60p 153.60p 151.61p 152.40p 380729
22/03/2023 151.00p 151.80p 150.30p 151.00p 374772
21/03/2023 150.20p 152.00p 150.20p 151.00p 472229
20/03/2023 150.40p 151.33p 149.42p 150.60p 1739985
17/03/2023 153.00p 153.84p 151.00p 151.00p 405406
16/03/2023 151.20p 155.20p 150.40p 152.00p 826509
15/03/2023 151.00p 153.64p 149.63p 150.80p 486069
14/03/2023 154.20p 154.39p 150.38p 152.40p 365452
13/03/2023 154.00p 157.37p 152.99p 153.80p 486585
10/03/2023 155.80p 159.80p 155.10p 156.60p 620147
09/03/2023 159.80p 161.40p 159.00p 160.80p 604766
08/03/2023 158.80p 160.18p 157.60p 159.80p 272249
07/03/2023 159.00p 160.00p 157.30p 159.00p 775798
06/03/2023 155.40p 158.80p 155.22p 157.60p 496275
03/03/2023 154.80p 157.44p 154.37p 157.00p 298361
02/03/2023 155.20p 155.80p 153.80p 155.00p 554846
01/03/2023 155.40p 156.20p 153.00p 155.00p 231343
28/02/2023 153.60p 154.44p 152.40p 154.00p 288402
27/02/2023 152.20p 154.00p 152.20p 153.60p 286555
24/02/2023 154.00p 156.80p 152.40p 152.40p 2263699
23/02/2023 155.40p 156.60p 153.47p 154.00p 411249
22/02/2023 154.20p 155.28p 152.81p 154.00p 381066
21/02/2023 157.40p 158.60p 154.80p 155.00p 522858
20/02/2023 156.40p 159.00p 156.00p 158.00p 632841
17/02/2023 157.80p 159.00p 155.80p 157.40p 4993986
16/02/2023 158.60p 159.80p 158.20p 159.20p 211923
15/02/2023 158.60p 159.20p 157.80p 158.80p 338164
14/02/2023 159.20p 161.80p 158.52p 158.60p 272634
13/02/2023 163.80p 163.80p 158.20p 160.20p 470135
10/02/2023 161.60p 162.30p 160.20p 162.30p 377021
09/02/2023 161.40p 162.60p 160.06p 161.80p 261296
08/02/2023 160.80p 163.40p 159.95p 160.60p 638106
07/02/2023 160.40p 163.60p 158.55p 161.30p 244514
06/02/2023 163.20p 163.87p 158.00p 161.00p 979120
03/02/2023 164.00p 164.00p 161.60p 163.80p 474002
02/02/2023 161.40p 163.80p 159.86p 163.20p 359224
01/02/2023 159.20p 160.80p 158.27p 160.80p 362653
31/01/2023 158.20p 161.40p 158.20p 158.80p 222485
30/01/2023 157.60p 160.00p 157.45p 158.80p 672267
27/01/2023 159.00p 160.00p 158.38p 158.70p 273170
26/01/2023 158.40p 159.19p 157.59p 159.00p 341498
25/01/2023 157.00p 159.12p 157.00p 158.20p 189862
24/01/2023 157.60p 159.10p 156.17p 158.00p 383953
23/01/2023 156.20p 158.00p 155.30p 156.80p 511236
20/01/2023 156.20p 157.60p 153.45p 157.60p 319649
19/01/2023 154.00p 156.00p 154.00p 155.00p 592007
18/01/2023 154.60p 156.83p 153.20p 154.00p 203959
17/01/2023 153.60p 158.20p 153.20p 153.80p 172256
16/01/2023 153.00p 155.60p 152.40p 153.20p 767079
13/01/2023 155.20p 156.34p 153.00p 156.20p 407029
12/01/2023 153.60p 156.20p 152.50p 155.60p 708927
11/01/2023 152.20p 155.60p 151.54p 154.00p 357058
10/01/2023 151.20p 153.80p 150.40p 151.20p 611857
09/01/2023 151.20p 153.46p 150.75p 151.00p 514449
06/01/2023 151.00p 152.90p 150.70p 151.80p 221220
05/01/2023 152.00p 156.80p 150.60p 151.00p 617698
04/01/2023 153.40p 157.40p 152.06p 153.00p 367579
03/01/2023 151.60p 157.20p 151.20p 155.40p 753672
30/12/2022 153.60p 154.00p 152.00p 153.70p 67642
29/12/2022 152.20p 154.20p 151.14p 153.00p 325950
28/12/2022 151.40p 154.00p 149.00p 152.20p 467217
23/12/2022 151.00p 154.20p 148.38p 151.00p 159235
22/12/2022 152.60p 153.20p 150.16p 151.00p 483623
21/12/2022 152.00p 152.60p 151.68p 152.60p 904647
20/12/2022 152.60p 154.20p 150.04p 152.00p 593305
19/12/2022 153.20p 157.80p 153.00p 153.00p 201760
16/12/2022 152.60p 154.21p 152.00p 153.40p 490286
15/12/2022 154.80p 156.20p 153.20p 154.60p 758259
14/12/2022 156.60p 158.00p 154.80p 157.00p 71002
13/12/2022 155.40p 158.20p 153.74p 156.00p 758745
12/12/2022 155.00p 156.07p 154.83p 156.00p 199210
09/12/2022 154.60p 156.20p 152.89p 156.20p 186099
08/12/2022 151.80p 154.60p 151.80p 153.60p 298466
07/12/2022 152.20p 153.36p 151.80p 152.40p 343936
06/12/2022 155.60p 157.20p 152.00p 152.20p 247741
05/12/2022 155.80p 158.00p 155.00p 156.40p 292278
02/12/2022 157.40p 157.80p 156.40p 157.20p 111357
01/12/2022 158.40p 160.20p 156.40p 158.00p 333503
30/11/2022 157.60p 159.60p 156.45p 157.20p 143712
29/11/2022 159.00p 160.41p 158.58p 159.00p 162524
28/11/2022 158.00p 162.60p 158.00p 159.60p 233954
25/11/2022 157.80p 162.20p 157.80p 159.10p 51619
24/11/2022 157.00p 159.60p 156.20p 158.40p 268487
23/11/2022 160.80p 162.60p 156.35p 157.00p 276326
22/11/2022 157.40p 161.00p 156.20p 158.40p 297885
21/11/2022 158.40p 159.84p 156.99p 157.00p 102698
18/11/2022 159.40p 161.00p 158.00p 158.60p 260969
17/11/2022 159.00p 161.80p 159.00p 161.80p 179253
16/11/2022 160.00p 163.00p 157.70p 159.60p 1628456
15/11/2022 158.40p 160.21p 157.17p 160.00p 235967
14/11/2022 160.80p 163.40p 158.50p 159.00p 394968
11/11/2022 158.00p 162.20p 157.20p 160.00p 292919
10/11/2022 151.80p 156.00p 150.62p 156.00p 200479
09/11/2022 153.60p 153.60p 149.60p 153.60p 159834
08/11/2022 153.00p 153.22p 149.02p 152.80p 336826
07/11/2022 151.20p 153.40p 149.25p 151.00p 178999
04/11/2022 151.00p 152.00p 150.00p 152.00p 76393
03/11/2022 150.20p 152.00p 148.00p 151.00p 118638
02/11/2022 149.00p 151.40p 149.00p 150.20p 543243
01/11/2022 149.80p 152.20p 148.20p 150.80p 302568
31/10/2022 149.00p 150.80p 147.09p 148.60p 323296
28/10/2022 149.00p 150.28p 147.20p 148.40p 214647
27/10/2022 150.00p 151.00p 148.00p 148.40p 517120
26/10/2022 146.40p 151.40p 146.40p 151.40p 161319
25/10/2022 147.60p 151.60p 146.00p 150.00p 168754
24/10/2022 148.00p 149.80p 145.84p 147.40p 282984
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

*Close Price adjusted for both dividends and splits