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
23/10/2024 110.00p 115.00p 108.80p 108.80p 1330951
22/10/2024 112.20p 118.80p 110.38p 111.60p 1082020
21/10/2024 114.40p 114.82p 112.60p 114.00p 1021762
18/10/2024 115.00p 117.13p 113.23p 115.00p 1785987
17/10/2024 114.00p 116.40p 112.73p 115.20p 1279068
16/10/2024 114.00p 118.60p 114.00p 115.60p 919578
15/10/2024 116.60p 119.80p 114.59p 116.00p 1008766
14/10/2024 117.00p 118.60p 116.00p 116.40p 443890
11/10/2024 116.00p 119.40p 116.00p 116.80p 354946
10/10/2024 116.40p 117.80p 115.20p 117.80p 1209932
09/10/2024 116.20p 118.04p 116.00p 117.20p 367410
08/10/2024 116.60p 119.20p 116.20p 118.00p 1010235
07/10/2024 117.40p 119.80p 116.20p 117.60p 790118
04/10/2024 116.80p 118.60p 116.40p 118.20p 378349
03/10/2024 114.80p 117.60p 114.80p 116.80p 900696
02/10/2024 116.60p 118.00p 116.10p 116.20p 393571
01/10/2024 119.00p 120.40p 117.45p 118.00p 905939
30/09/2024 115.20p 119.80p 115.20p 117.00p 675689
27/09/2024 116.20p 119.52p 115.40p 118.60p 1135226
26/09/2024 117.40p 120.00p 117.40p 119.20p 324792
25/09/2024 117.00p 117.40p 115.48p 116.80p 302717
24/09/2024 115.80p 118.96p 115.40p 117.00p 1245595
23/09/2024 117.40p 121.40p 115.80p 118.40p 451648
20/09/2024 118.40p 120.00p 117.72p 118.80p 807391
19/09/2024 118.80p 119.20p 117.60p 118.20p 639442
18/09/2024 116.20p 117.76p 116.20p 116.40p 180028
17/09/2024 117.20p 118.80p 115.40p 116.40p 428013
16/09/2024 118.20p 118.20p 115.00p 116.60p 1077972
13/09/2024 117.00p 119.80p 116.38p 118.60p 597555
12/09/2024 120.00p 120.00p 117.50p 118.80p 934572
11/09/2024 117.80p 117.84p 116.40p 117.60p 225058
10/09/2024 115.40p 118.40p 114.60p 118.40p 971918
09/09/2024 115.40p 117.00p 113.20p 116.00p 603788
06/09/2024 115.40p 116.40p 114.20p 114.40p 793473
05/09/2024 115.20p 116.80p 114.60p 116.80p 882422
04/09/2024 114.40p 115.60p 112.92p 115.60p 933316
03/09/2024 118.20p 118.20p 115.40p 115.80p 1213068
02/09/2024 116.00p 118.00p 115.24p 115.40p 392845
30/08/2024 117.60p 118.00p 115.05p 118.00p 1546164
29/08/2024 115.40p 116.86p 114.40p 116.80p 709802
28/08/2024 115.00p 116.00p 113.40p 115.60p 1343545
27/08/2024 114.20p 114.80p 112.88p 114.00p 1695050
23/08/2024 114.40p 115.60p 112.80p 114.40p 878908
22/08/2024 114.00p 114.80p 112.09p 114.00p 1151490
21/08/2024 114.00p 114.81p 111.85p 113.60p 263683
20/08/2024 114.80p 114.80p 110.20p 113.40p 280887
19/08/2024 113.00p 114.40p 111.19p 112.80p 725019
16/08/2024 111.20p 112.78p 111.20p 112.20p 194444
15/08/2024 111.60p 111.60p 109.13p 111.60p 435918
14/08/2024 110.60p 111.30p 109.87p 110.00p 434997
13/08/2024 110.60p 112.39p 109.00p 110.40p 1057892
12/08/2024 109.20p 112.80p 107.10p 109.80p 415996
09/08/2024 109.20p 110.14p 108.00p 108.00p 337690
08/08/2024 113.00p 113.00p 106.60p 109.20p 956108
07/08/2024 110.60p 111.80p 108.58p 109.20p 626314
06/08/2024 106.40p 109.47p 105.80p 107.80p 561233
05/08/2024 108.20p 109.02p 101.55p 105.40p 1014960
02/08/2024 109.80p 111.80p 108.00p 111.00p 1622954
01/08/2024 116.00p 116.00p 114.38p 115.20p 511969
31/07/2024 115.00p 117.80p 114.50p 117.80p 332037
30/07/2024 113.60p 115.12p 113.40p 114.60p 225362
29/07/2024 117.40p 117.40p 114.55p 114.80p 181344
26/07/2024 113.60p 115.20p 112.47p 114.80p 1005270
25/07/2024 115.00p 115.00p 112.41p 113.60p 265969
24/07/2024 116.20p 117.20p 114.34p 114.40p 695938
23/07/2024 114.40p 117.40p 114.40p 116.60p 509745
22/07/2024 116.60p 117.60p 115.18p 117.00p 510397
19/07/2024 116.60p 117.80p 115.95p 117.00p 409708
18/07/2024 116.00p 119.00p 113.49p 117.40p 731814
17/07/2024 116.80p 117.20p 116.40p 117.00p 365815
16/07/2024 115.60p 117.16p 115.56p 116.80p 293775
15/07/2024 116.60p 117.66p 116.00p 116.60p 508099
12/07/2024 115.00p 117.60p 114.52p 117.20p 728211
11/07/2024 113.60p 115.20p 113.00p 115.00p 537451
10/07/2024 114.00p 114.15p 113.08p 113.60p 213989
09/07/2024 114.00p 114.40p 113.00p 113.00p 495123
08/07/2024 112.80p 114.00p 112.75p 113.00p 1125927
05/07/2024 113.80p 113.80p 112.63p 113.60p 752777
04/07/2024 113.40p 115.28p 112.36p 113.00p 536050
03/07/2024 113.00p 115.10p 112.35p 113.00p 309247
02/07/2024 112.40p 114.00p 111.60p 112.00p 416748
01/07/2024 113.00p 114.80p 111.51p 113.20p 785443
28/06/2024 113.00p 114.60p 111.78p 114.60p 1977227
27/06/2024 110.60p 113.80p 110.60p 113.40p 511971
26/06/2024 108.80p 113.20p 108.80p 113.00p 861685
25/06/2024 111.00p 112.80p 110.81p 112.80p 695774
24/06/2024 111.40p 112.60p 110.40p 110.40p 758575
21/06/2024 109.80p 111.00p 109.00p 110.00p 1279560
20/06/2024 109.20p 111.00p 108.60p 108.60p 624507
19/06/2024 110.00p 110.94p 108.60p 108.60p 291013
18/06/2024 111.20p 111.80p 109.40p 111.00p 725616
17/06/2024 111.00p 111.80p 110.00p 111.20p 473309
14/06/2024 110.20p 112.40p 110.20p 112.40p 356428
13/06/2024 112.00p 112.20p 110.00p 110.00p 480861
12/06/2024 113.20p 113.40p 112.00p 112.80p 648118
11/06/2024 111.00p 113.00p 111.00p 112.80p 826497
10/06/2024 112.00p 113.80p 111.65p 111.80p 395643
07/06/2024 110.40p 111.80p 109.40p 111.80p 472327
06/06/2024 113.00p 113.00p 110.39p 110.40p 1704642
05/06/2024 110.20p 113.20p 109.20p 112.80p 1285386
04/06/2024 109.00p 112.60p 109.00p 112.20p 496807
03/06/2024 109.40p 110.38p 109.20p 110.20p 484957
31/05/2024 107.20p 110.00p 106.60p 109.20p 1757220
30/05/2024 105.40p 107.20p 105.10p 106.80p 1555875
29/05/2024 107.00p 107.75p 104.60p 105.00p 1518079
28/05/2024 108.40p 111.80p 107.38p 108.00p 707416
24/05/2024 108.60p 109.29p 107.80p 109.00p 826986
23/05/2024 109.60p 109.60p 108.40p 109.00p 624753
22/05/2024 112.60p 112.60p 108.80p 109.80p 670987
21/05/2024 112.00p 113.46p 109.80p 111.40p 1253893
20/05/2024 112.00p 115.80p 111.30p 112.20p 1591417
17/05/2024 117.00p 117.00p 111.00p 111.80p 1063747
16/05/2024 113.20p 115.20p 112.60p 112.80p 1057296
15/05/2024 114.00p 114.60p 113.20p 113.80p 3855101
14/05/2024 115.40p 116.20p 114.49p 115.00p 401423
13/05/2024 116.00p 116.74p 115.20p 115.20p 1386643
10/05/2024 116.40p 116.40p 115.00p 115.80p 1239263
09/05/2024 116.00p 117.00p 114.80p 116.40p 263685
08/05/2024 115.60p 116.00p 114.40p 115.60p 727054
07/05/2024 113.20p 116.60p 113.20p 115.00p 1330273
03/05/2024 113.80p 115.00p 112.00p 114.60p 1187349
02/05/2024 114.00p 114.80p 111.19p 113.60p 547232
01/05/2024 112.60p 113.80p 112.40p 112.40p 725653
30/04/2024 114.40p 115.60p 112.60p 112.60p 1407644
29/04/2024 111.00p 115.00p 111.00p 113.00p 700922
26/04/2024 110.40p 113.20p 110.40p 113.00p 1118787
25/04/2024 111.40p 112.40p 110.57p 111.60p 1145223
24/04/2024 113.00p 115.40p 112.40p 112.60p 915553
23/04/2024 113.00p 114.80p 112.08p 114.80p 1106803
22/04/2024 110.40p 113.95p 110.40p 113.00p 686053
19/04/2024 110.60p 113.80p 110.40p 113.80p 1099530
18/04/2024 113.00p 114.71p 112.76p 113.80p 659892
17/04/2024 115.40p 117.80p 113.00p 114.40p 1487415
16/04/2024 116.20p 116.60p 114.40p 115.60p 510577
15/04/2024 115.20p 117.54p 115.20p 117.40p 1479069
12/04/2024 115.40p 117.00p 115.40p 117.00p 1441045
11/04/2024 115.80p 116.40p 115.40p 116.00p 778600
10/04/2024 116.20p 116.80p 115.79p 116.00p 798737
09/04/2024 116.00p 117.00p 115.60p 116.40p 4490580
08/04/2024 116.40p 117.40p 115.59p 117.00p 1160573
05/04/2024 116.00p 117.60p 115.80p 116.80p 764130
04/04/2024 117.80p 118.60p 116.80p 118.60p 1117394
03/04/2024 117.00p 118.86p 116.40p 118.00p 1292782
02/04/2024 120.00p 120.88p 118.00p 118.00p 1446749
28/03/2024 121.40p 122.00p 120.00p 121.00p 1396827
27/03/2024 121.40p 122.60p 121.20p 121.40p 1015954
26/03/2024 122.00p 122.80p 121.27p 122.20p 1310383
25/03/2024 122.60p 122.98p 121.70p 122.20p 994559
22/03/2024 123.00p 124.40p 120.60p 124.40p 1010515
21/03/2024 121.40p 123.40p 121.20p 122.80p 1377942
20/03/2024 123.40p 123.40p 122.40p 122.60p 908310
19/03/2024 123.40p 124.20p 122.40p 122.40p 1243508
18/03/2024 123.00p 123.95p 122.20p 123.40p 726569
15/03/2024 121.60p 122.20p 120.80p 122.00p 1605914
14/03/2024 120.40p 122.60p 120.29p 121.60p 1124361
13/03/2024 122.80p 122.80p 120.40p 120.40p 1070310
12/03/2024 123.80p 123.80p 121.81p 123.20p 884919
11/03/2024 123.00p 124.00p 121.60p 122.00p 625196
08/03/2024 125.80p 126.20p 124.30p 124.80p 593814
07/03/2024 124.00p 126.00p 124.00p 125.40p 782870
06/03/2024 123.40p 126.20p 123.28p 126.20p 597338
05/03/2024 124.00p 124.80p 123.13p 123.40p 816742
04/03/2024 126.00p 126.00p 123.40p 123.80p 1584355
01/03/2024 124.40p 126.20p 123.82p 126.20p 1220964
29/02/2024 124.40p 125.22p 123.20p 124.40p 3290996
28/02/2024 124.40p 124.80p 123.80p 124.80p 839833
27/02/2024 122.80p 124.73p 122.80p 124.40p 1377686
26/02/2024 123.40p 123.80p 122.71p 123.80p 989679
23/02/2024 123.40p 125.00p 123.00p 123.20p 823500
22/02/2024 124.20p 127.60p 123.80p 123.80p 1665758
21/02/2024 124.80p 126.00p 124.13p 124.60p 1052160
20/02/2024 125.80p 126.40p 125.00p 125.40p 2971307
19/02/2024 124.40p 126.80p 123.81p 126.80p 1011237
16/02/2024 125.00p 125.27p 123.40p 125.00p 1487090
15/02/2024 124.40p 125.80p 123.00p 123.00p 239499
14/02/2024 123.60p 124.00p 122.00p 122.00p 449941
13/02/2024 125.20p 126.80p 123.75p 124.60p 809063
12/02/2024 124.40p 125.42p 123.40p 124.40p 433478
09/02/2024 123.60p 125.00p 123.40p 124.00p 992911
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

*Close Price adjusted for both dividends and splits