UK markets close in 1 hour 11 minutes

Baillie Gifford Shin Nippon (BGS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
113.29+0.29 (+0.25%)
As of 03:04PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024114.50115.60113.00113.29113.291,189,715
29 Apr 2024111.00115.00111.00113.00113.00700,922
26 Apr 2024110.40113.20110.40113.00113.001,741,239
25 Apr 2024111.40112.40110.57111.60111.601,260,133
24 Apr 2024113.00115.40112.40112.60112.60950,935
23 Apr 2024113.00114.80112.08114.80114.801,844,757
22 Apr 2024110.40113.95110.40113.00113.00774,926
19 Apr 2024110.60113.80110.40113.80113.801,665,214
18 Apr 2024113.00114.71112.76113.80113.80680,714
18 Apr 20240.008 Dividend
17 Apr 2024115.40117.80113.00114.40114.392,278,535
16 Apr 2024116.20116.60114.40115.60115.59514,750
15 Apr 2024115.20117.54115.20117.40117.392,248,857
12 Apr 2024115.40117.00115.40117.00116.991,967,105
11 Apr 2024115.80116.40115.40116.00115.99789,877
10 Apr 2024116.20116.80115.79116.00115.99804,817
09 Apr 2024116.00117.00115.60116.40116.394,931,547
08 Apr 2024116.40117.40115.59117.00116.991,175,698
05 Apr 2024116.00117.60115.80116.80116.79769,262
04 Apr 2024117.80118.60117.20118.60118.591,660,666
03 Apr 2024117.00118.86116.40118.00117.991,292,782
02 Apr 2024120.00120.88118.00118.00117.991,525,699
28 Mar 2024121.40122.00120.00121.00120.991,452,673
27 Mar 2024121.40122.60121.20121.40121.391,021,087
26 Mar 2024122.00122.80121.27122.20122.191,339,878
25 Mar 2024122.60122.98121.70122.20122.19998,012
22 Mar 2024123.00124.40120.60124.40124.391,031,727
21 Mar 2024121.40123.40121.20122.80122.791,384,602
20 Mar 2024122.80123.17122.20122.60122.59951,095
19 Mar 2024123.40124.20122.40122.40122.391,655,097
18 Mar 2024123.00123.95122.20123.40123.391,372,120
15 Mar 2024121.60122.20120.80122.00121.991,635,140
14 Mar 2024120.40122.60120.29121.60121.591,124,558
13 Mar 2024122.80122.80120.40120.40120.391,070,310
12 Mar 2024123.80123.80121.81123.20123.19885,158
11 Mar 2024123.00124.00121.60122.00121.99629,319
08 Mar 2024125.80126.20124.30124.80124.79593,814
07 Mar 2024124.00126.00124.00125.40125.39782,870
06 Mar 2024123.40126.20123.28126.20126.19711,701
05 Mar 2024124.00124.80123.13123.40123.391,216,771
04 Mar 2024126.00126.00123.40123.80123.791,984,355
01 Mar 2024124.40126.20123.82126.20126.191,621,743
29 Feb 2024124.40125.22123.20124.40124.393,290,996
28 Feb 2024124.40124.80123.80124.80124.79841,711
27 Feb 2024122.80124.74122.80124.40124.392,205,900
26 Feb 2024123.40123.80122.71123.80123.79991,371
23 Feb 2024123.40125.00123.00123.20123.19823,500
22 Feb 2024124.20127.60123.80123.80123.791,665,758
21 Feb 2024124.80126.00124.13124.60124.591,052,160
20 Feb 2024125.80126.40125.00125.40125.392,971,307
19 Feb 2024124.40126.80123.81126.80126.791,011,237
16 Feb 2024125.00125.27123.40125.00124.991,487,090
15 Feb 2024124.40125.80123.00123.00122.99239,499
14 Feb 2024123.60124.00122.00122.00121.99449,941
13 Feb 2024125.20126.80123.75124.60124.59809,063
12 Feb 2024124.40125.42123.40124.40124.39433,478
09 Feb 2024123.60125.00123.40124.00123.99992,911
08 Feb 2024125.80127.60123.45125.00124.991,141,019
07 Feb 2024125.00126.32124.00125.20125.19304,674
06 Feb 2024125.20126.60124.94126.00125.99663,208
05 Feb 2024125.80127.60125.20126.20126.19449,080
02 Feb 2024126.20127.70125.09126.60126.59597,395
01 Feb 2024125.00128.80125.00126.20126.19602,206
31 Jan 2024125.40126.20124.74126.20126.19621,563
30 Jan 2024125.20125.80124.60125.80125.79716,801
29 Jan 2024125.40127.19125.00125.20125.19654,482
26 Jan 2024126.00126.40125.10126.40126.39886,559
25 Jan 2024126.00126.80125.20126.80126.791,629,596
24 Jan 2024125.40126.40125.40126.40126.39491,698
23 Jan 2024125.20126.60125.12125.60125.59567,790
22 Jan 2024125.00126.40124.18126.40126.391,151,421
19 Jan 2024124.40125.20123.77124.40124.39624,992
18 Jan 2024125.20125.80124.40124.40124.39825,081
17 Jan 2024129.00129.00125.40125.40125.39428,046
16 Jan 2024129.40132.60129.40129.60129.59457,138
15 Jan 2024130.52131.17130.20130.80130.79379,391
12 Jan 2024130.80131.56129.80130.20130.19570,907
11 Jan 2024131.20132.21130.60130.80130.79532,752
10 Jan 2024130.80131.40128.75130.20130.19430,631
09 Jan 2024128.80129.40128.61129.40129.39841,707
08 Jan 2024128.20131.50127.20127.60127.59875,526
05 Jan 2024130.60131.48128.99129.00128.99379,480
04 Jan 2024130.00131.88130.00130.00129.99141,993
03 Jan 2024134.00134.00130.04130.20130.19638,054
02 Jan 2024129.60134.00128.80132.20132.19441,481
29 Dec 2023131.80133.13129.25132.00131.99368,656
28 Dec 2023129.80131.78127.20131.20131.19498,383
27 Dec 2023127.20128.80127.20128.80128.79279,701
22 Dec 2023126.80128.00125.70127.00126.99213,369
21 Dec 2023126.80127.77124.20127.00126.991,482,010
20 Dec 2023126.80127.00124.63126.60126.59413,852
19 Dec 2023126.80126.80123.80124.60124.59451,431
18 Dec 2023126.60126.60123.40124.60124.59272,527
15 Dec 2023126.20128.00123.20125.60125.59598,063
14 Dec 2023124.40125.97123.10124.20124.19570,804
13 Dec 2023123.80127.20122.61123.20123.19592,338
12 Dec 2023124.00128.20123.12123.60123.59347,763
11 Dec 2023124.00124.85123.21124.00123.99419,334
08 Dec 2023123.60127.80123.00123.00122.99403,523
07 Dec 2023124.20125.00122.24124.80124.79557,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...