1. Share Prices

  2. Baillie Gifford Shin Nippon PLC (BGS)

114.40p+0.40 (+0.35%)23 Aug 2024, 16:36
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
Aug 23, 2024114.40p115.60p112.80p114.40p878,908
Aug 22, 2024114.00p114.80p112.09p114.00p1,151,490
Aug 21, 2024114.00p114.81p111.85p113.60p263,683
Aug 20, 2024114.80p114.80p110.20p113.40p280,887
Aug 19, 2024113.00p114.40p111.19p112.80p1,075,019
Aug 16, 2024111.20p112.78p111.20p112.20p194,444
Aug 15, 2024111.60p111.60p109.13p111.60p435,918
Aug 14, 2024110.60p111.30p109.87p110.00p434,997
Aug 13, 2024110.60p112.39p109.00p110.40p1,057,892
Aug 12, 2024109.20p112.80p107.10p109.80p415,996
Aug 9, 2024109.20p110.14p108.00p108.00p337,690
Aug 8, 2024113.00p113.00p106.60p109.20p956,102
Aug 7, 2024110.60p111.80p108.58p109.20p626,305
Aug 6, 2024106.40p109.47p105.80p107.80p561,233
Aug 5, 2024108.20p109.02p101.55p105.40p1,014,960
Aug 2, 2024109.80p111.80p108.00p111.00p1,622,954
Aug 1, 2024116.00p116.00p114.38p115.20p511,969
Jul 31, 2024115.00p117.80p114.50p117.80p332,037
Jul 30, 2024113.60p115.12p113.40p114.60p225,362
Jul 29, 2024117.40p117.40p114.55p114.80p181,344
Jul 26, 2024113.60p115.20p112.47p114.80p1,005,270
Jul 25, 2024115.00p115.00p112.41p113.60p265,969
Jul 24, 2024116.20p117.20p114.34p114.40p695,938
Jul 23, 2024114.40p117.40p114.40p116.60p509,745
Jul 22, 2024116.60p117.60p115.18p117.00p510,397
Jul 19, 2024116.60p117.80p115.95p117.00p409,708
Jul 18, 2024116.00p119.00p113.49p117.40p731,814
Jul 17, 2024116.80p117.20p116.40p117.00p365,815
Jul 16, 2024115.60p117.16p115.56p116.80p293,775
Jul 15, 2024116.60p117.66p116.00p116.60p508,099
Jul 12, 2024115.00p117.60p114.52p117.20p728,211
Jul 11, 2024113.60p115.20p113.00p115.00p537,451
Jul 10, 2024114.00p114.15p113.08p113.60p213,989
Jul 9, 2024114.00p114.40p113.00p113.00p495,123
Jul 8, 2024112.80p114.00p112.75p113.00p1,125,927
Jul 5, 2024113.80p113.80p112.63p113.60p752,777
Jul 4, 2024113.40p115.28p112.36p113.00p536,050
Jul 3, 2024113.00p115.10p112.35p113.00p309,247
Jul 2, 2024112.40p114.00p111.60p112.00p416,748
Jul 1, 2024113.00p114.80p111.51p113.20p1,254,580
Jun 28, 2024113.00p114.60p111.78p114.60p2,585,090
Jun 27, 2024110.60p113.80p110.60p113.40p511,971
Jun 26, 2024108.80p113.20p108.80p113.00p861,685
Jun 25, 2024111.00p112.80p110.81p112.80p1,095,774
Jun 24, 2024111.40p112.60p110.40p110.40p758,575
Jun 21, 2024109.80p111.00p109.00p110.00p1,679,560
Jun 20, 2024109.20p111.00p108.60p108.60p624,507
Jun 19, 2024110.00p110.94p108.60p108.60p291,013
Jun 18, 2024111.20p111.80p109.40p111.00p725,616
Jun 17, 2024111.00p111.80p110.00p111.20p473,309
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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.