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
03/09/2021 251.50p 253.50p 248.00p 253.50p 303741
02/09/2021 250.00p 251.50p 245.80p 249.00p 283082
01/09/2021 248.50p 250.00p 246.00p 249.50p 518901
31/08/2021 240.50p 247.50p 240.00p 246.50p 490559
30/08/2021 240.00p 241.50p 239.25p 241.50p 646051
27/08/2021 240.00p 241.50p 239.25p 241.50p 646051
26/08/2021 241.00p 241.50p 238.50p 240.50p 520573
25/08/2021 240.00p 241.50p 239.75p 240.50p 236327
24/08/2021 238.00p 241.00p 235.50p 241.00p 442293
23/08/2021 236.00p 237.73p 233.50p 236.50p 332697
20/08/2021 232.00p 234.50p 230.87p 234.00p 337876
19/08/2021 230.50p 233.62p 230.00p 232.00p 435789
18/08/2021 233.00p 236.50p 231.50p 234.50p 435679
17/08/2021 232.50p 235.12p 231.00p 232.50p 488248
16/08/2021 234.00p 234.50p 231.50p 233.50p 426557
13/08/2021 234.50p 236.60p 233.50p 235.50p 520301
12/08/2021 237.50p 237.50p 233.53p 235.00p 469370
11/08/2021 235.00p 236.50p 234.00p 236.50p 329237
10/08/2021 235.50p 235.50p 233.50p 235.00p 329858
09/08/2021 233.50p 235.00p 232.50p 233.00p 800152
06/08/2021 232.00p 236.00p 231.35p 233.00p 619620
05/08/2021 232.50p 235.33p 231.50p 231.50p 286688
04/08/2021 235.00p 235.50p 231.50p 233.00p 409632
03/08/2021 234.00p 236.50p 234.00p 234.00p 270465
02/08/2021 240.50p 240.50p 233.00p 234.50p 293622
30/07/2021 238.00p 238.00p 233.00p 234.00p 259304
29/07/2021 236.50p 238.86p 235.50p 237.00p 242353
28/07/2021 237.00p 238.00p 235.26p 235.50p 218043
27/07/2021 239.00p 239.00p 235.00p 236.50p 355520
26/07/2021 237.00p 239.09p 236.50p 237.50p 321043
23/07/2021 236.50p 238.00p 235.00p 235.00p 265949
22/07/2021 238.50p 240.00p 236.40p 236.50p 364912
21/07/2021 237.50p 240.50p 236.50p 238.00p 396696
20/07/2021 237.50p 239.00p 235.50p 237.50p 416264
19/07/2021 238.00p 240.37p 237.00p 237.00p 447152
16/07/2021 239.50p 241.00p 239.50p 239.50p 476631
15/07/2021 242.00p 242.00p 238.50p 239.00p 898691
14/07/2021 241.00p 242.00p 238.50p 242.00p 439567
13/07/2021 238.50p 240.50p 237.00p 239.50p 266612
12/07/2021 240.00p 240.00p 236.50p 237.50p 277556
09/07/2021 235.00p 239.50p 233.50p 238.00p 194354
08/07/2021 234.50p 238.00p 234.50p 235.00p 907952
07/07/2021 235.00p 241.50p 234.00p 238.00p 1020020
06/07/2021 239.00p 239.00p 235.00p 235.00p 418731
05/07/2021 236.50p 238.00p 232.50p 238.00p 545649
02/07/2021 231.00p 236.50p 231.00p 235.00p 530309
01/07/2021 232.50p 232.50p 228.50p 232.50p 500557
30/06/2021 229.00p 231.50p 227.50p 230.00p 454258
29/06/2021 230.50p 231.50p 229.50p 230.50p 511697
28/06/2021 228.00p 230.50p 226.00p 229.50p 490146
25/06/2021 229.50p 230.50p 227.50p 230.00p 417987
24/06/2021 230.00p 230.50p 228.00p 228.00p 615674
23/06/2021 230.50p 231.50p 228.00p 229.00p 318441
22/06/2021 227.00p 230.00p 226.00p 230.00p 368046
21/06/2021 222.50p 226.97p 222.00p 224.00p 833467
18/06/2021 228.50p 229.97p 226.25p 229.00p 1115229
17/06/2021 231.00p 233.09p 228.50p 229.50p 513965
16/06/2021 233.00p 233.00p 229.00p 229.50p 419428
15/06/2021 234.00p 234.50p 230.50p 231.50p 381955
14/06/2021 234.50p 234.50p 230.00p 233.00p 482068
11/06/2021 233.00p 234.00p 230.00p 231.50p 213759
10/06/2021 232.50p 233.18p 230.50p 230.50p 585597
09/06/2021 227.50p 231.50p 225.50p 231.50p 514794
08/06/2021 230.50p 232.00p 230.03p 231.00p 171466
07/06/2021 232.00p 232.00p 227.50p 230.50p 558153
04/06/2021 231.50p 231.50p 227.00p 228.50p 318691
03/06/2021 227.00p 231.00p 226.50p 229.00p 1091634
02/06/2021 230.00p 230.00p 227.84p 228.50p 226102
01/06/2021 230.00p 230.00p 224.00p 226.00p 290815
31/05/2021 227.50p 229.45p 225.50p 225.50p 914992
28/05/2021 227.50p 229.45p 225.50p 225.50p 914992
27/05/2021 227.00p 228.00p 225.00p 228.00p 429299
26/05/2021 226.00p 228.50p 226.00p 228.50p 288225
25/05/2021 227.00p 228.50p 226.00p 226.00p 333936
24/05/2021 227.50p 228.00p 225.00p 228.00p 715866
21/05/2021 227.00p 227.50p 223.64p 227.50p 327192
20/05/2021 222.50p 225.95p 220.26p 225.50p 348861
19/05/2021 219.00p 221.50p 219.00p 220.50p 368491
18/05/2021 224.00p 224.00p 220.00p 221.00p 378589
17/05/2021 225.00p 227.50p 218.50p 218.50p 538386
14/05/2021 225.00p 226.50p 223.00p 223.50p 1178661
13/05/2021 220.00p 224.81p 215.84p 221.50p 1014461
12/05/2021 227.00p 227.50p 223.00p 223.00p 739476
11/05/2021 230.50p 232.00p 225.76p 227.00p 871802
10/05/2021 243.50p 243.50p 234.00p 236.00p 485403
07/05/2021 240.00p 241.50p 237.50p 239.00p 535567
06/05/2021 238.00p 239.37p 236.50p 237.50p 620637
05/05/2021 239.00p 239.50p 237.50p 239.00p 398523
04/05/2021 244.00p 244.50p 236.00p 236.00p 554029
03/05/2021 241.50p 242.00p 239.00p 242.00p 479257
30/04/2021 241.50p 242.00p 239.00p 242.00p 479257
29/04/2021 244.50p 246.00p 239.50p 239.50p 354125
28/04/2021 242.50p 243.00p 240.00p 240.00p 618404
27/04/2021 248.50p 248.69p 241.00p 241.00p 547505
26/04/2021 247.00p 248.50p 245.00p 246.00p 534568
23/04/2021 243.50p 246.50p 241.75p 245.00p 357235
22/04/2021 246.00p 246.67p 245.00p 246.00p 730008
21/04/2021 242.00p 243.00p 240.50p 243.00p 616070
20/04/2021 245.50p 245.50p 240.50p 241.00p 605133
19/04/2021 249.00p 252.50p 247.36p 248.50p 592620
16/04/2021 251.00p 252.00p 248.72p 249.50p 454462
15/04/2021 247.00p 250.00p 247.00p 249.00p 1084571
14/04/2021 249.50p 249.50p 247.00p 249.50p 924682
13/04/2021 247.50p 248.50p 244.00p 248.00p 567544
12/04/2021 245.50p 247.00p 243.00p 246.00p 604767
09/04/2021 244.50p 248.00p 241.49p 247.00p 669583
08/04/2021 243.00p 245.00p 241.50p 244.00p 846008
07/04/2021 242.50p 245.00p 241.08p 244.50p 429599
06/04/2021 241.50p 242.50p 237.50p 239.50p 600880
02/04/2021 242.00p 242.50p 238.08p 239.00p 332938
01/04/2021 242.00p 242.50p 238.08p 239.00p 332938
31/03/2021 236.50p 239.50p 235.00p 238.00p 425890
30/03/2021 242.00p 243.88p 238.05p 240.50p 462093
29/03/2021 243.50p 243.50p 239.84p 240.00p 456201
26/03/2021 243.50p 243.50p 240.36p 242.00p 696144
25/03/2021 242.00p 243.50p 237.00p 239.00p 379454
24/03/2021 238.00p 241.87p 237.25p 238.50p 712729
23/03/2021 244.00p 244.00p 241.00p 243.00p 504665
22/03/2021 242.00p 244.00p 240.00p 243.50p 1068420
19/03/2021 244.00p 244.00p 238.50p 240.00p 666472
18/03/2021 242.50p 244.00p 242.00p 243.00p 861250
17/03/2021 243.00p 243.00p 239.50p 241.00p 737159
16/03/2021 237.00p 243.00p 237.00p 241.00p 852838
15/03/2021 238.50p 238.50p 233.30p 237.00p 541073
12/03/2021 236.00p 238.00p 232.50p 237.50p 524351
11/03/2021 231.00p 233.00p 231.00p 233.00p 626450
10/03/2021 224.50p 230.00p 224.37p 229.50p 661337
09/03/2021 227.50p 230.50p 222.50p 229.00p 720117
08/03/2021 227.00p 228.00p 221.03p 228.00p 851099
05/03/2021 233.50p 233.50p 223.00p 224.00p 815437
04/03/2021 235.00p 237.50p 229.00p 231.50p 591716
03/03/2021 237.50p 237.50p 233.50p 235.00p 969058
02/03/2021 235.50p 238.50p 235.00p 235.00p 546707
01/03/2021 237.00p 238.00p 231.52p 235.50p 784900
26/02/2021 231.00p 235.50p 231.00p 235.00p 1918696
25/02/2021 237.50p 241.50p 235.00p 236.00p 912144
24/02/2021 241.00p 241.00p 234.50p 239.00p 1028449
23/02/2021 242.00p 246.50p 238.71p 243.00p 1131339
22/02/2021 243.00p 247.24p 241.50p 244.50p 930388
19/02/2021 247.00p 249.00p 241.64p 245.50p 772875
18/02/2021 250.50p 252.00p 243.50p 247.50p 782170
17/02/2021 254.50p 254.50p 248.00p 248.00p 708498
16/02/2021 250.50p 253.50p 250.50p 252.00p 906715
15/02/2021 252.50p 254.50p 250.50p 251.00p 948840
12/02/2021 247.00p 251.00p 247.00p 249.00p 338698
11/02/2021 250.00p 252.22p 247.00p 249.00p 377150
10/02/2021 253.50p 253.50p 246.50p 246.50p 514205
09/02/2021 253.00p 253.50p 250.00p 251.00p 489661
08/02/2021 250.00p 252.50p 248.50p 250.00p 585751
05/02/2021 248.00p 250.00p 244.50p 249.00p 945550
04/02/2021 249.50p 250.50p 244.50p 245.50p 857458
03/02/2021 248.50p 249.48p 246.50p 246.50p 3113934
02/02/2021 245.50p 249.00p 244.50p 247.00p 750842
01/02/2021 243.00p 248.50p 242.50p 244.50p 548047
29/01/2021 247.50p 247.50p 243.00p 244.00p 897375
28/01/2021 245.00p 249.00p 242.00p 248.00p 876543
27/01/2021 250.00p 250.00p 246.00p 247.00p 800122
26/01/2021 245.50p 250.00p 239.50p 250.00p 1199604
25/01/2021 243.00p 244.50p 240.00p 243.50p 2005082
22/01/2021 246.50p 250.50p 235.00p 240.00p 1821105
21/01/2021 251.00p 251.00p 244.30p 244.50p 583451
20/01/2021 254.00p 254.00p 246.00p 248.00p 1045367
19/01/2021 251.50p 255.00p 249.00p 250.00p 561394
18/01/2021 250.00p 253.50p 248.08p 250.00p 668144
15/01/2021 254.50p 257.00p 248.00p 251.00p 799694
14/01/2021 259.50p 259.50p 253.50p 254.00p 539250
13/01/2021 257.00p 260.42p 254.00p 255.00p 776883
12/01/2021 266.50p 267.00p 257.00p 257.00p 843041
11/01/2021 265.50p 270.00p 262.00p 262.00p 889488
08/01/2021 268.00p 268.50p 264.25p 265.00p 916194
07/01/2021 267.00p 267.00p 262.01p 266.50p 891180
06/01/2021 267.00p 267.00p 261.00p 265.50p 1015727
05/01/2021 263.50p 266.00p 262.50p 265.00p 924502
04/01/2021 269.50p 269.50p 262.52p 265.00p 1019258
31/12/2020 267.50p 268.50p 265.00p 267.00p 262482
30/12/2020 268.50p 269.89p 265.01p 266.50p 856631
28/12/2020 264.00p 265.64p 257.92p 265.00p 280165
24/12/2020 264.00p 265.64p 257.92p 265.00p 280165
23/12/2020 261.00p 263.00p 259.80p 263.00p 664069
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

*Close Price adjusted for both dividends and splits