UK markets open in 3 hours 48 minutes

Baillie Gifford Shin Nippon (BGS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
147.40+0.80 (+0.55%)
At close: 04:40PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2022148.59150.00145.87147.40147.40273,031
20 May 2022145.80149.20144.10146.60146.60580,965
19 May 2022144.40146.59143.60145.00145.00417,235
18 May 2022147.20148.80145.40147.60147.60559,423
17 May 2022146.00147.00143.49145.00145.00311,571
16 May 2022143.00148.00143.00145.80145.80374,805
13 May 2022145.00146.32143.31145.60145.60472,246
12 May 2022140.20143.20139.20143.00143.00666,789
11 May 2022144.20144.75131.98144.00144.00955,768
10 May 2022143.20144.00140.60141.40141.401,071,066
09 May 2022145.00146.69139.85142.80142.801,194,110
06 May 2022147.00149.60146.00147.80147.80492,362
05 May 2022147.20149.56147.00147.00147.00641,893
04 May 2022147.00148.40147.00147.20147.20413,128
03 May 2022151.00151.00147.00147.40147.40384,940
29 Apr 2022150.20153.20149.17150.40150.40579,349
28 Apr 2022149.60152.00149.10151.00151.001,098,750
27 Apr 2022148.00151.60147.80150.40150.40631,505
26 Apr 2022151.00151.00146.22149.00149.00903,575
25 Apr 2022149.00151.20146.20146.20146.20669,930
22 Apr 2022152.60155.80150.40151.20151.20549,424
21 Apr 2022152.60154.00152.20153.20153.20629,950
20 Apr 2022154.20158.30152.20152.20152.20269,805
19 Apr 2022158.40162.40153.20153.20153.20598,857
14 Apr 2022160.80160.82156.60158.20158.201,139,359
13 Apr 2022159.20161.86158.20159.80159.80682,777
12 Apr 2022156.00160.00155.00158.20158.201,329,932
11 Apr 2022163.60166.60158.00159.00159.00506,194
08 Apr 2022166.80171.40163.65163.80163.80576,384
07 Apr 2022168.00169.87164.40164.40164.40543,499
06 Apr 2022175.20175.20167.35167.80167.80728,804
05 Apr 2022173.20177.60170.40171.40171.40747,996
04 Apr 2022174.80176.40172.00172.80172.80855,843
01 Apr 2022173.20178.80172.40172.80172.80734,971
31 Mar 2022174.60179.70174.60178.00178.00422,724
30 Mar 2022176.60179.80175.67178.20178.201,537,051
29 Mar 2022171.20178.51171.00176.40176.403,276,075
28 Mar 2022175.60176.84170.20172.60172.60465,536
25 Mar 2022177.80179.60175.40176.60176.601,043,481
24 Mar 2022171.00178.00171.00176.80176.801,483,325
23 Mar 2022172.20176.40172.20176.40176.40702,406
22 Mar 2022168.00173.80168.00171.20171.20467,136
21 Mar 2022173.00174.60166.09174.00174.00695,116
18 Mar 2022170.20172.95168.20169.00169.007,225,127
17 Mar 2022170.00170.00165.57168.60168.60606,195
16 Mar 2022160.80166.80160.80164.40164.401,196,185
15 Mar 2022165.20165.20159.69160.80160.80716,588
14 Mar 2022162.40163.42159.80160.00160.00530,342
11 Mar 2022162.60167.20160.60163.80163.801,028,563
10 Mar 2022168.00168.00160.82162.00162.00518,795
09 Mar 2022162.80162.80156.11162.80162.801,065,158
08 Mar 2022163.00163.00154.60156.40156.40825,180
07 Mar 2022166.00166.00157.00160.00160.001,191,949
04 Mar 2022168.00171.60163.60167.20167.20945,318
03 Mar 2022171.20172.80168.60169.60169.601,294,549
02 Mar 2022169.00174.20167.18170.20170.20596,318
01 Mar 2022175.00175.00169.12172.20172.20560,242
28 Feb 2022170.80173.20164.00172.40172.40804,119
25 Feb 2022165.80169.60161.59169.60169.60660,485
24 Feb 2022157.40164.00156.00161.80161.801,274,950
23 Feb 2022160.60167.37160.60164.00164.00748,681
22 Feb 2022163.40166.60161.20163.80163.801,009,202
21 Feb 2022171.00176.80165.63166.00166.00947,511
18 Feb 2022172.00174.00171.00171.00171.00456,305
17 Feb 2022173.20179.60173.20173.60173.60422,647
16 Feb 2022176.00183.60175.40177.40177.40386,813
15 Feb 2022177.00180.09174.24177.40177.40429,844
14 Feb 2022181.00181.00174.00174.60174.60669,705
11 Feb 2022182.00183.80180.00180.40180.40381,804
10 Feb 2022182.00185.00179.60181.60181.60484,903
09 Feb 2022177.60182.60176.28182.00182.00796,702
08 Feb 2022179.60180.00176.99177.00177.00216,086
07 Feb 2022178.60179.50177.00178.60178.60407,850
04 Feb 2022178.60179.60176.40178.00178.00331,978
03 Feb 2022175.60179.60173.20176.80176.80382,483
02 Feb 2022176.60180.60174.80180.40180.40803,367
01 Feb 2022174.80178.00173.31176.00176.00423,679
31 Jan 2022173.20174.60169.62174.40174.40682,992
28 Jan 2022172.40173.91167.88169.00169.00942,987
27 Jan 2022176.80177.73171.70173.20173.20597,164
26 Jan 2022177.60181.80175.60178.40178.401,067,961
25 Jan 2022180.60180.60174.36175.80175.801,101,492
24 Jan 2022180.60183.80177.04178.40178.402,265,938
21 Jan 2022181.20182.80179.00181.60181.601,408,244
20 Jan 2022184.40186.40182.59183.60183.60861,909
19 Jan 2022184.00184.00177.80182.80182.801,620,346
18 Jan 2022193.40193.40185.18187.40187.401,688,429
17 Jan 2022193.20196.60186.20188.00188.001,629,908
14 Jan 2022195.60198.00192.77193.00193.00541,949
13 Jan 2022200.00202.00194.60196.00196.00829,084
12 Jan 2022201.00205.00198.60200.00200.00932,644
11 Jan 2022199.40199.40196.00197.00197.001,205,358
10 Jan 2022205.50209.50198.07199.00199.00774,442
07 Jan 2022205.50208.96202.00202.00202.00858,467
06 Jan 2022213.50213.50203.50209.50209.501,123,321
05 Jan 2022219.00219.32215.50216.00216.00632,900
04 Jan 2022227.00227.00219.27221.00221.00824,242
31 Dec 2021221.50223.60219.50221.00221.00240,424
30 Dec 2021223.00223.00219.50221.50221.50196,521
29 Dec 2021224.00224.00219.82220.00220.00561,051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...