Baillie Gifford Shin Nippon PLC (LON:BGS)
London · Delayed Price · Currency is GBP · Price in GBX 134.80
+1.00 (0.75%)
Aug 22, 2025, 4:35 PM BST
LON:BGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 134.60 | 135.00 | 133.96 | 134.80 | 134.80 | 0.75% | 329,196 |
| Aug 21, 2025 | 134.75 | 136.00 | 133.80 | 133.80 | 133.80 | -1.91% | 473,333 |
| Aug 20, 2025 | 134.71 | 136.80 | 134.13 | 136.40 | 136.40 | 0.89% | 939,415 |
| Aug 19, 2025 | 134.29 | 137.80 | 134.29 | 135.20 | 135.20 | -0.73% | 295,829 |
| Aug 18, 2025 | 134.64 | 136.20 | 133.40 | 136.20 | 136.20 | 1.34% | 402,892 |
| Aug 15, 2025 | 133.20 | 134.80 | 133.20 | 134.40 | 134.40 | 0.45% | 234,640 |
| Aug 14, 2025 | 133.00 | 134.80 | 132.26 | 133.80 | 133.80 | 0.15% | 302,154 |
| Aug 13, 2025 | 132.63 | 134.80 | 132.14 | 133.60 | 133.60 | 0.91% | 1,228,234 |
| Aug 12, 2025 | 132.42 | 134.20 | 131.40 | 132.40 | 132.40 | - | 564,956 |
| Aug 11, 2025 | 131.65 | 134.80 | 131.20 | 132.40 | 132.40 | 0.15% | 134,704 |
| Aug 8, 2025 | 131.40 | 132.86 | 131.40 | 132.20 | 132.20 | 0.30% | 434,110 |
| Aug 7, 2025 | 132.44 | 133.40 | 131.80 | 131.80 | 131.80 | -0.90% | 604,089 |
| Aug 6, 2025 | 132.98 | 133.40 | 131.45 | 133.00 | 133.00 | 0.76% | 2,103,688 |
| Aug 5, 2025 | 131.42 | 133.20 | 131.40 | 132.00 | 132.00 | 0.15% | 1,546,777 |
| Aug 4, 2025 | 130.00 | 132.80 | 129.92 | 131.80 | 131.80 | 0.92% | 1,067,827 |
| Aug 1, 2025 | 125.00 | 130.80 | 125.00 | 130.60 | 130.60 | 2.03% | 1,022,479 |
| Jul 31, 2025 | 126.65 | 129.60 | 125.69 | 128.00 | 128.00 | - | 434,567 |
| Jul 30, 2025 | 125.43 | 128.20 | 124.20 | 128.00 | 128.00 | 1.11% | 3,899,750 |
| Jul 29, 2025 | 125.31 | 127.60 | 125.31 | 126.60 | 126.60 | - | 1,770,485 |
| Jul 28, 2025 | 126.48 | 127.40 | 125.20 | 126.60 | 126.60 | -0.63% | 1,055,302 |
| Jul 25, 2025 | 125.98 | 127.40 | 125.00 | 127.40 | 127.40 | 0.79% | 1,093,615 |
| Jul 24, 2025 | 124.87 | 126.80 | 124.87 | 126.40 | 126.40 | 1.12% | 1,211,540 |
| Jul 23, 2025 | 125.00 | 126.00 | 124.61 | 125.00 | 125.00 | 1.63% | 296,847 |
| Jul 22, 2025 | 121.54 | 123.40 | 121.00 | 123.00 | 123.00 | 0.49% | 1,521,718 |
| Jul 21, 2025 | 121.38 | 122.80 | 121.28 | 122.40 | 122.40 | 0.49% | 666,253 |
| Jul 18, 2025 | 123.68 | 123.68 | 121.40 | 121.80 | 121.80 | -1.46% | 185,947 |
| Jul 17, 2025 | 123.60 | 124.40 | 123.13 | 123.60 | 123.60 | 0.32% | 220,650 |
| Jul 16, 2025 | 122.64 | 123.80 | 122.44 | 123.20 | 123.20 | -0.16% | 773,685 |
| Jul 15, 2025 | 124.08 | 125.80 | 123.20 | 123.40 | 123.40 | -0.80% | 157,369 |
| Jul 14, 2025 | 124.04 | 125.60 | 123.20 | 124.40 | 124.40 | -0.16% | 511,747 |
| Jul 11, 2025 | 124.00 | 125.80 | 124.00 | 124.60 | 124.60 | -0.80% | 278,419 |
| Jul 10, 2025 | 124.62 | 126.00 | 123.97 | 125.60 | 125.60 | 0.96% | 207,393 |
| Jul 9, 2025 | 124.18 | 125.00 | 123.49 | 124.40 | 124.40 | - | 365,408 |
| Jul 8, 2025 | 123.57 | 124.80 | 123.11 | 124.40 | 124.40 | 0.32% | 581,821 |
| Jul 7, 2025 | 122.40 | 125.00 | 122.40 | 124.00 | 124.00 | -0.16% | 268,812 |
| Jul 4, 2025 | 123.50 | 124.20 | 123.50 | 124.20 | 124.20 | -0.64% | 342,822 |
| Jul 3, 2025 | 123.49 | 125.00 | 123.49 | 125.00 | 125.00 | 0.16% | 343,504 |
| Jul 2, 2025 | 123.40 | 124.80 | 122.60 | 124.80 | 124.80 | 0.65% | 1,286,708 |
| Jul 1, 2025 | 124.40 | 124.80 | 123.20 | 124.00 | 124.00 | -0.32% | 328,900 |
| Jun 30, 2025 | 122.19 | 124.80 | 122.19 | 124.40 | 124.40 | 0.48% | 341,199 |
| Jun 27, 2025 | 120.80 | 124.20 | 120.80 | 123.80 | 123.80 | 0.49% | 233,551 |
| Jun 26, 2025 | 122.50 | 123.40 | 120.20 | 123.20 | 123.20 | 0.98% | 342,012 |
| Jun 25, 2025 | 122.80 | 122.80 | 118.40 | 122.00 | 122.00 | - | 163,711 |
| Jun 24, 2025 | 119.86 | 122.00 | 119.86 | 122.00 | 122.00 | 1.67% | 983,357 |
| Jun 23, 2025 | 121.82 | 122.60 | 119.40 | 120.00 | 120.00 | -1.15% | 444,544 |
| Jun 20, 2025 | 119.43 | 121.47 | 117.60 | 121.40 | 121.40 | 0.50% | 1,237,212 |
| Jun 19, 2025 | 119.49 | 121.20 | 119.48 | 120.80 | 120.80 | -0.33% | 1,122,288 |
| Jun 18, 2025 | 118.03 | 121.40 | 118.03 | 121.20 | 121.20 | 1.68% | 1,387,703 |
| Jun 17, 2025 | 118.60 | 119.59 | 117.80 | 119.20 | 119.20 | 0.17% | 1,525,916 |
| Jun 16, 2025 | 119.19 | 121.20 | 118.55 | 119.00 | 119.00 | -0.50% | 370,993 |