1. Share Prices

  2. Baillie Gifford Shin Nippon PLC (BGS)

113.80p-0.60 (-0.52%)18 Apr 2024, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Baillie Gifford Shin Nippon PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024113.00p114.71p112.76p113.80p680,714
Apr 17, 2024115.40p117.80p113.00p114.40p2,278,535
Apr 16, 2024116.20p116.60p114.40p115.60p514,750
Apr 15, 2024115.20p117.54p115.20p117.40p2,248,857
Apr 12, 2024115.40p117.00p115.40p117.00p1,967,105
Apr 11, 2024115.80p116.40p115.40p116.00p789,877
Apr 10, 2024116.20p116.80p115.79p116.00p804,817
Apr 9, 2024116.00p117.00p115.60p116.40p4,931,547
Apr 8, 2024116.40p117.40p115.59p117.00p1,175,698
Apr 5, 2024116.00p117.60p115.80p116.80p769,262
Apr 4, 2024117.80p118.60p117.20p118.60p1,660,666
Apr 3, 2024117.00p118.86p116.40p118.00p1,292,782
Apr 2, 2024120.00p120.88p118.00p118.00p1,525,699
Mar 28, 2024121.40p122.00p120.00p121.00p1,452,673
Mar 27, 2024121.40p122.60p121.20p121.40p1,021,087
Mar 26, 2024122.00p122.80p121.27p122.20p1,339,878
Mar 25, 2024122.60p122.98p121.70p122.20p998,012
Mar 22, 2024123.00p124.40p120.60p124.40p1,031,727
Mar 21, 2024121.40p123.40p121.20p122.80p1,384,602
Mar 20, 2024122.80p123.17p122.20p122.60p951,095
Mar 19, 2024123.40p124.20p122.40p122.40p1,655,097
Mar 18, 2024123.00p123.95p122.20p123.40p1,372,120
Mar 15, 2024121.60p122.20p120.80p122.00p1,635,140
Mar 14, 2024120.40p122.60p120.29p121.60p1,124,558
Mar 13, 2024122.80p122.80p120.40p120.40p1,070,310
Mar 12, 2024123.80p123.80p121.81p123.20p885,158
Mar 11, 2024123.00p124.00p121.60p122.00p629,319
Mar 8, 2024125.80p126.20p124.30p124.80p593,814
Mar 7, 2024124.00p126.00p124.00p125.40p782,870
Mar 6, 2024123.40p126.20p123.28p126.20p711,701
Mar 5, 2024124.00p124.80p123.13p123.40p1,216,771
Mar 4, 2024126.00p126.00p123.40p123.80p1,984,355
Mar 1, 2024124.40p126.20p123.82p126.20p1,621,743
Feb 29, 2024124.40p125.22p123.20p124.40p3,290,996
Feb 28, 2024124.40p124.80p123.80p124.80p841,711
Feb 27, 2024122.80p124.73p122.80p124.40p2,205,900
Feb 26, 2024123.40p123.80p122.71p123.80p991,371
Feb 23, 2024123.40p125.00p123.00p123.20p823,500
Feb 22, 2024124.20p127.60p123.80p123.80p1,665,758
Feb 21, 2024124.80p126.00p124.13p124.60p1,052,160
Feb 20, 2024125.80p126.40p125.00p125.40p2,971,307
Feb 19, 2024124.40p126.80p123.81p126.80p1,011,237
Feb 16, 2024125.00p125.27p123.40p125.00p1,487,090
Feb 15, 2024124.40p125.80p123.00p123.00p239,499
Feb 14, 2024123.60p124.00p122.00p122.00p449,941
Feb 13, 2024125.20p126.80p123.75p124.60p809,063
Feb 12, 2024124.40p125.42p123.40p124.40p433,478
Feb 9, 2024123.60p125.00p123.40p124.00p992,911
Feb 8, 2024125.80p127.60p123.45p125.00p1,141,019
Feb 7, 2024125.00p126.32p124.00p125.20p304,674
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.