Baillie Gifford Shin Nippon PLC - BGS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	128	131	131	131.6	128	791,641
October 16, 2025	131.38	131	131	132.55	130.8	706,471
October 15, 2025	131	132	132	133	129.78	907,393
October 14, 2025	128.78	129.4	129.4	131	128.4	671,686
October 13, 2025	127.43	130.8	130.8	131.8	127.4	1.14M
October 10, 2025	131.54	130	130	132.4	129.82	915,750
October 09, 2025	131.14	133.2	133.2	133.8	131.14	774,395
October 08, 2025	133.67	131.6	131.6	136.8	131.6	850,445
October 07, 2025	137.6	133.4	133.4	137.6	133.26	401,187
October 06, 2025	136	135.4	135.4	136.4	134.15	1.3M
October 03, 2025	132	133.2	133.2	134	131.9	618,555
October 02, 2025	132.31	132	132	134.8	131.42	695,206
October 01, 2025	133.88	131.2	131.2	133.88	131.2	579,234
September 30, 2025	132.9	133.8	133.8	134.4	132.6	1.21M
September 29, 2025	132.3	133.6	133.6	135.2	132.3	248,799
September 26, 2025	134.38	133.6	133.6	135.2	133.6	249,951
September 25, 2025	133.94	134.2	134.2	136	133.2	1.03M
September 24, 2025	135	134.6	134.6	137.2	134.4	217,827
September 23, 2025	133.6	135.6	135.6	136.7	133.6	528,669
September 22, 2025	136	135.4	135.4	136.6	134.12	285,183
September 19, 2025	135.4	136.4	136.4	136.4	134.8	518,520
September 18, 2025	135.4	136.6	136.6	137	134.29	365,944
September 17, 2025	135.4	135.6	135.6	135.6	134.44	310,836
September 16, 2025	132.6	135.8	135.8	137	132.6	985,547
September 15, 2025	136	136.6	136.6	137	133	1.34M
September 12, 2025	135.4	136.6	136.6	137	134.78	905,831
September 11, 2025	134.6	135	135	136	134.6	370,791
September 10, 2025	135.8	135	135	135.8	134.6	895,557
September 09, 2025	135	135	135	135.4	133.2	919,149
September 08, 2025	131.53	135.6	135.6	136	131.53	607,959
September 05, 2025	132.59	132	132	133	131.2	823,507
September 04, 2025	131.8	131.2	131.2	132.2	131.07	243,880
September 03, 2025	133.8	131.8	131.8	133.8	131.4	2.41M
September 02, 2025	136.8	131.4	131.4	136.8	131.35	1.77M
September 01, 2025	135.11	134.6	134.6	135.8	133.37	218,819
August 29, 2025	136.4	134.2	134.2	136.4	132.62	280,069
August 28, 2025	132.2	133.8	133.8	136.6	132.2	315,813
August 27, 2025	134.18	133.6	133.6	136.4	133.6	143,646
August 26, 2025	134	136	136	136.2	132.4	803,390
August 22, 2025	134.6	134.8	134.8	135	133.96	329,196
August 21, 2025	134.75	133.8	133.8	136	133.8	473,333
August 20, 2025	134.71	136.4	136.4	136.8	134.13	939,415
August 19, 2025	134.29	135.2	135.2	137.8	134.29	295,829
August 18, 2025	134.64	136.2	136.2	136.2	133.4	402,892
August 15, 2025	133.2	134.4	134.4	134.8	133.2	234,640
August 14, 2025	133	133.8	133.8	134.8	132.26	302,154
August 13, 2025	132.63	133.6	133.6	134.8	132.14	1.23M
August 12, 2025	132.42	132.4	132.4	134.2	131.4	564,956
August 11, 2025	131.65	132.4	132.4	134.8	131.2	134,704
August 08, 2025	131.4	132.2	132.2	132.86	131.4	434,110
August 07, 2025	132.44	131.8	131.8	133.4	131.8	604,089
August 06, 2025	132.98	133	133	133.4	131.45	2.1M
August 05, 2025	131.42	132	132	133.2	131.4	1.55M
August 04, 2025	130	131.8	131.8	132.8	129.92	1.07M
August 01, 2025	125	130.6	130.6	130.8	125	1.02M
July 31, 2025	126.65	128	128	129.6	125.69	434,567
July 30, 2025	125.43	128	128	128.2	124.2	3.9M
July 29, 2025	125.31	126.6	126.6	127.6	125.31	1.77M
July 28, 2025	126.48	126.6	126.6	127.4	125.2	1.06M
July 25, 2025	125.98	127.4	127.4	127.4	125	1.09M

Baillie Gifford Shin Nippon PLC (BGS.L) LSE