Baillie Gifford Shin Nippon PLC (LON:BGS)
London · Delayed Price · Currency is GBP · Price in GBX 164.00
+0.60 (0.37%)
Jul 17, 2026, 8:00 AM GMT
LON:BGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 162.00 | 166.00 | 160.00 | 163.40 | 163.40 | -0.37% | 361,829 |
| Jul 15, 2026 | 162.00 | 166.40 | 162.00 | 164.00 | 164.00 | -0.73% | 448,576 |
| Jul 14, 2026 | 161.40 | 167.40 | 160.00 | 165.20 | 165.20 | 1.35% | 362,521 |
| Jul 13, 2026 | 161.80 | 166.80 | 159.34 | 163.00 | 163.00 | -0.37% | 263,599 |
| Jul 10, 2026 | 162.60 | 167.20 | 161.86 | 163.60 | 163.60 | 0.25% | 228,677 |
| Jul 9, 2026 | 162.20 | 167.40 | 161.28 | 163.20 | 163.20 | 0.87% | 113,520 |
| Jul 8, 2026 | 159.00 | 163.80 | 157.20 | 161.80 | 161.80 | -1.34% | 262,393 |
| Jul 7, 2026 | 166.60 | 166.60 | 162.60 | 164.00 | 164.00 | -2.15% | 362,232 |
| Jul 6, 2026 | 167.00 | 168.40 | 164.60 | 167.60 | 167.60 | -0.24% | 282,098 |
| Jul 3, 2026 | 165.40 | 168.10 | 160.52 | 168.00 | 168.00 | 3.45% | 447,954 |
| Jul 2, 2026 | 161.00 | 165.20 | 159.92 | 162.40 | 162.40 | 0.87% | 875,456 |
| Jul 1, 2026 | 159.20 | 165.00 | 159.20 | 161.00 | 161.00 | -0.86% | 233,199 |
| Jun 30, 2026 | 162.40 | 164.20 | 160.60 | 162.40 | 162.40 | 0.37% | 145,003 |
| Jun 29, 2026 | 160.00 | 163.55 | 160.00 | 161.80 | 161.80 | 0.75% | 418,544 |
| Jun 26, 2026 | 158.00 | 161.00 | 158.00 | 160.60 | 160.60 | -0.25% | 1,405,822 |
| Jun 25, 2026 | 160.80 | 166.60 | 158.50 | 161.00 | 161.00 | 0.75% | 1,827,221 |
| Jun 24, 2026 | 159.40 | 161.66 | 158.60 | 159.80 | 159.80 | -0.37% | 812,763 |
| Jun 23, 2026 | 158.00 | 161.01 | 157.00 | 160.40 | 160.40 | -2.20% | 487,788 |
| Jun 22, 2026 | 162.60 | 166.60 | 162.00 | 164.00 | 164.00 | 0.49% | 408,667 |
| Jun 19, 2026 | 162.00 | 166.00 | 162.00 | 163.20 | 163.20 | -1.09% | 740,762 |
| Jun 18, 2026 | 164.28 | 165.80 | 162.40 | 165.00 | 165.00 | 2.10% | 292,188 |
| Jun 17, 2026 | 162.20 | 162.40 | 158.20 | 161.60 | 161.60 | 1.89% | 428,767 |
| Jun 16, 2026 | 158.40 | 161.80 | 157.16 | 158.60 | 158.60 | 0.76% | 208,399 |
| Jun 15, 2026 | 157.00 | 162.74 | 157.00 | 157.40 | 157.40 | 0.13% | 126,946 |
| Jun 12, 2026 | 156.00 | 160.00 | 152.44 | 157.20 | 157.20 | 2.08% | 66,739 |
| Jun 11, 2026 | 155.00 | 159.80 | 153.40 | 154.00 | 154.00 | 0.52% | 513,401 |
| Jun 10, 2026 | 156.56 | 156.20 | 152.20 | 153.20 | 153.20 | -1.67% | 645,835 |
| Jun 9, 2026 | 159.40 | 162.40 | 155.60 | 155.80 | 155.80 | -2.26% | 775,064 |
| Jun 8, 2026 | 158.40 | 160.00 | 155.00 | 159.40 | 159.40 | -0.13% | 671,816 |
| Jun 5, 2026 | 164.00 | 164.00 | 157.12 | 159.60 | 159.60 | 1.79% | 634,182 |
| Jun 4, 2026 | 159.70 | 159.00 | 156.20 | 156.80 | 156.80 | -1.51% | 501,250 |
| Jun 3, 2026 | 161.80 | 163.45 | 159.00 | 159.20 | 159.20 | -1.73% | 244,342 |
| Jun 2, 2026 | 163.00 | 163.00 | 160.40 | 162.00 | 162.00 | -0.49% | 343,998 |
| Jun 1, 2026 | 161.80 | 163.80 | 162.80 | 162.80 | 162.80 | 0.12% | 216,657 |
| May 29, 2026 | 163.86 | 163.60 | 162.60 | 162.60 | 162.60 | 0.25% | 132,227 |
| May 28, 2026 | 160.60 | 164.00 | 158.50 | 162.20 | 162.20 | 1.25% | 195,192 |
| May 27, 2026 | 160.60 | 162.80 | 158.40 | 160.20 | 160.20 | -1.48% | 162,406 |
| May 26, 2026 | 163.00 | 163.00 | 156.40 | 162.60 | 162.60 | 1.62% | 479,289 |
| May 22, 2026 | 160.00 | 162.80 | 158.84 | 160.00 | 160.00 | 1.52% | 244,972 |
| May 21, 2026 | 156.80 | 161.60 | 156.80 | 157.60 | 157.60 | 0.51% | 1,050,753 |
| May 20, 2026 | 160.80 | 160.80 | 152.00 | 156.80 | 156.80 | 0.13% | 894,350 |
| May 19, 2026 | 158.20 | 164.00 | 155.78 | 156.60 | 156.60 | -0.76% | 421,474 |
| May 18, 2026 | 158.80 | 162.00 | 155.08 | 157.80 | 157.80 | -1.00% | 205,651 |
| May 15, 2026 | 155.00 | 160.80 | 153.52 | 159.40 | 159.40 | 1.53% | 295,021 |
| May 14, 2026 | 157.40 | 160.60 | 155.56 | 157.00 | 157.00 | -0.25% | 159,690 |
| May 13, 2026 | 157.20 | 160.00 | 155.20 | 157.40 | 157.40 | 1.29% | 646,855 |
| May 12, 2026 | 155.20 | 156.60 | 154.00 | 155.40 | 155.40 | 0.39% | 961,908 |
| May 11, 2026 | 151.60 | 154.80 | 148.80 | 154.80 | 154.80 | 0.39% | 871,771 |
| May 8, 2026 | 151.00 | 154.83 | 147.03 | 154.20 | 154.20 | 1.98% | 596,527 |
| May 7, 2026 | 150.80 | 151.55 | 144.40 | 151.20 | 151.20 | 3.56% | 1,333,783 |