Baillie Gifford Shin Nippon PLC (LON:BGS)
London · Delayed Price · Currency is GBP · Price in GBX 138.00
-1.40 (-1.00%)
Apr 2, 2026, 5:37 PM GMT
LON:BGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 133.20 | 139.00 | 131.40 | 138.00 | 138.00 | -1.00% | 1,028,568 |
| Apr 1, 2026 | 137.60 | 140.60 | 135.00 | 139.40 | 139.40 | 4.34% | 411,841 |
| Mar 31, 2026 | 132.60 | 133.60 | 130.16 | 133.60 | 133.60 | 0.15% | 1,680,520 |
| Mar 30, 2026 | 131.93 | 135.00 | 133.40 | 133.40 | 133.40 | -1.19% | 853,829 |
| Mar 27, 2026 | 137.60 | 137.60 | 132.40 | 135.00 | 135.00 | -0.88% | 895,729 |
| Mar 26, 2026 | 136.00 | 140.00 | 134.00 | 136.20 | 136.20 | -1.02% | 1,432,548 |
| Mar 25, 2026 | 137.60 | 141.00 | 136.00 | 137.60 | 137.60 | 1.18% | 745,586 |
| Mar 24, 2026 | 137.80 | 141.00 | 136.00 | 136.00 | 136.00 | 0.15% | 607,750 |
| Mar 23, 2026 | 134.80 | 139.00 | 131.40 | 135.80 | 135.80 | 0.59% | 687,011 |
| Mar 20, 2026 | 142.00 | 142.00 | 135.00 | 135.00 | 135.00 | -3.57% | 652,055 |
| Mar 19, 2026 | 140.20 | 156.95 | 137.76 | 140.00 | 140.00 | -1.13% | 37,753,110 |
| Mar 18, 2026 | 144.00 | 144.20 | 141.60 | 141.60 | 141.60 | -0.70% | 119,440 |
| Mar 17, 2026 | 142.00 | 142.94 | 141.27 | 142.60 | 142.60 | 0.14% | 221,773 |
| Mar 16, 2026 | 145.00 | 145.00 | 142.40 | 142.40 | 142.40 | - | 138,556 |
| Mar 13, 2026 | 146.00 | 144.00 | 141.40 | 142.40 | 142.40 | 0.42% | 221,221 |
| Mar 12, 2026 | 143.00 | 145.80 | 141.20 | 141.80 | 141.80 | -2.34% | 87,331 |
| Mar 11, 2026 | 148.00 | 148.36 | 145.00 | 145.20 | 145.20 | -1.76% | 172,077 |
| Mar 10, 2026 | 148.40 | 149.40 | 145.60 | 147.80 | 147.80 | 1.79% | 396,603 |
| Mar 9, 2026 | 142.00 | 149.80 | 139.11 | 145.20 | 145.20 | -1.09% | 548,266 |
| Mar 6, 2026 | 145.80 | 148.39 | 145.42 | 146.80 | 146.80 | 0.14% | 449,257 |
| Mar 5, 2026 | 148.00 | 150.80 | 146.00 | 146.60 | 146.60 | -0.41% | 179,605 |
| Mar 4, 2026 | 144.80 | 147.20 | 144.00 | 147.20 | 147.20 | 1.66% | 312,799 |
| Mar 3, 2026 | 146.80 | 150.80 | 142.57 | 144.80 | 144.80 | -3.21% | 1,581,059 |
| Mar 2, 2026 | 154.60 | 154.60 | 147.00 | 149.60 | 149.60 | -2.60% | 843,051 |
| Feb 27, 2026 | 149.40 | 154.34 | 149.40 | 153.60 | 153.60 | 2.95% | 232,825 |
| Feb 26, 2026 | 148.80 | 151.00 | 148.37 | 149.20 | 149.20 | 0.27% | 230,626 |
| Feb 25, 2026 | 148.60 | 151.40 | 148.10 | 148.80 | 148.80 | - | 247,894 |
| Feb 24, 2026 | 148.20 | 151.08 | 147.20 | 148.80 | 148.80 | 0.40% | 519,761 |
| Feb 23, 2026 | 146.40 | 149.21 | 146.19 | 148.20 | 148.20 | 0.54% | 615,765 |
| Feb 20, 2026 | 146.00 | 148.00 | 145.51 | 147.40 | 147.40 | 0.14% | 829,900 |
| Feb 19, 2026 | 145.80 | 147.60 | 145.44 | 147.20 | 147.20 | 1.10% | 2,232,646 |
| Feb 18, 2026 | 143.76 | 145.60 | 145.60 | 145.60 | 145.60 | 0.69% | 648,696 |
| Feb 17, 2026 | 144.80 | 145.80 | 143.00 | 144.60 | 144.60 | 1.12% | 509,747 |
| Feb 16, 2026 | 145.60 | 145.60 | 142.40 | 143.00 | 143.00 | -0.56% | 643,615 |
| Feb 13, 2026 | 144.00 | 145.40 | 142.40 | 143.80 | 143.80 | -1.51% | 745,572 |
| Feb 12, 2026 | 145.20 | 148.00 | 137.40 | 146.00 | 146.00 | 1.81% | 2,818,649 |
| Feb 11, 2026 | 144.20 | 145.00 | 143.20 | 143.40 | 143.40 | -0.14% | 719,180 |
| Feb 10, 2026 | 140.00 | 144.40 | 139.80 | 143.60 | 143.60 | 3.16% | 828,407 |
| Feb 9, 2026 | 139.60 | 139.60 | 136.80 | 139.20 | 139.20 | 1.90% | 874,460 |
| Feb 6, 2026 | 136.20 | 137.00 | 134.52 | 136.60 | 136.60 | 0.44% | 865,539 |
| Feb 5, 2026 | 134.60 | 136.00 | 134.40 | 136.00 | 136.00 | 0.44% | 949,286 |
| Feb 4, 2026 | 135.20 | 135.60 | 134.18 | 135.40 | 135.40 | - | 584,144 |
| Feb 3, 2026 | 137.80 | 137.80 | 134.80 | 135.40 | 135.40 | 0.30% | 443,217 |
| Feb 2, 2026 | 135.00 | 136.20 | 133.75 | 135.00 | 135.00 | -0.30% | 163,777 |
| Jan 30, 2026 | 135.00 | 137.00 | 133.80 | 135.40 | 135.40 | 0.89% | 574,773 |
| Jan 29, 2026 | 136.60 | 136.80 | 134.00 | 134.20 | 134.20 | -0.45% | 584,614 |
| Jan 28, 2026 | 136.80 | 140.00 | 134.80 | 134.80 | 134.80 | -1.61% | 413,919 |
| Jan 27, 2026 | 137.00 | 138.40 | 136.00 | 137.00 | 137.00 | -0.72% | 340,391 |
| Jan 26, 2026 | 136.50 | 138.00 | 137.60 | 138.00 | 138.00 | 0.29% | 296,707 |
| Jan 23, 2026 | 137.80 | 138.40 | 136.60 | 137.60 | 137.60 | -0.15% | 487,180 |