Baillie Gifford Shin Nippon PLC (BGS.L) LSE

138.00

-1.4(-1.00%)

Updated at April 02 05:37PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	134.4	138	138	139	131.4	675,302
April 01, 2026	135	139.4	139.4	140.6	135	411,842
March 31, 2026	132.6	133.6	133.6	133.6	130.16	1.68M
March 30, 2026	131.93	133.4	133.4	135	130.2	853,829
March 27, 2026	137.6	135	135	137.6	131.1	895,729
March 26, 2026	136.03	136.2	136.2	140	134	1.43M
March 25, 2026	137.6	137.6	137.6	141	136	655,536
March 24, 2026	136.5	136	136	141	136	607,749
March 23, 2026	134.8	135.8	135.8	139	131.4	687,011
March 20, 2026	142	135	135	142	135	652,055
March 19, 2026	140.24	140	140	141	137.76	955,101
March 18, 2026	144	141.6	141.6	146.8	141.6	119,440
March 17, 2026	142	142.6	142.6	142.94	141.27	221,772
March 16, 2026	142.91	142.4	142.4	145	142.4	138,556
March 13, 2026	146	142.4	142.4	146	140.86	237,028
March 12, 2026	145.53	141.8	141.8	145.8	141.2	87,331
March 11, 2026	146.1	145.2	145.2	148.36	145	172,077
March 10, 2026	148.4	147.8	147.8	149.4	145.6	396,603
March 09, 2026	143.3	145.2	145.2	149.8	139.11	548,266
March 06, 2026	148.3	146.8	146.8	148.39	145.42	449,257
March 05, 2026	147.8	146.6	146.6	150.8	146	179,605
March 04, 2026	144.8	147.2	147.2	147.2	143.56	312,799
March 03, 2026	146.8	144.8	144.8	150.8	142.57	1.58M
March 02, 2026	150.18	149.6	149.6	154.6	147	1.41M
February 27, 2026	149.4	153.6	153.6	154.34	149.4	232,825
February 26, 2026	148.68	149.2	149.2	151	148.37	230,626
February 25, 2026	148.15	148.8	148.8	151.4	148.1	247,895
February 24, 2026	148.2	148.8	148.8	151.08	147.2	519,761
February 23, 2026	146.4	148.2	148.2	149.2	146.19	628,078
February 20, 2026	145.51	147.4	0	148	145.51	829,899
February 19, 2026	145.44	147.2	0	147.6	145.44	2.27M
February 18, 2026	143.76	145.6	0	145.99	143.76	649,379
February 17, 2026	144.44	144.6	0	145.8	143	509,747
February 16, 2026	145.6	143	0	145.6	142	643,615
February 13, 2026	145.4	143.8	0	145.4	142.4	745,573
February 12, 2026	143.73	146	0	148	137.4	2.82M
February 11, 2026	144.02	143.4	0	145	143.2	719,179
February 10, 2026	139.8	143.6	0	144.4	139.8	828,406
February 09, 2026	139.6	139.2	0	139.6	136.8	974,460
February 06, 2026	136.2	136.6	0	137	134.52	865,539
February 05, 2026	134.78	136	0	136	134.4	949,286
February 04, 2026	134.28	135.4	0	135.6	134.18	584,144
February 03, 2026	136.33	135.4	0	137.8	134.8	443,217
February 02, 2026	133.79	135	0	136.2	133.75	163,776
January 30, 2026	135	135.4	0	137.8	133.8	574,772
January 29, 2026	136.6	134.2	0	136.8	134	584,614
January 28, 2026	137.34	134.8	0	140	134.8	413,919
January 27, 2026	137.4	137	0	138.4	136	340,391
January 26, 2026	136.5	138	0	139.8	136.42	296,707
January 23, 2026	137.8	137.6	0	138.4	136.6	487,180
January 22, 2026	137.1	137.8	0	138.89	136.8	430,810
January 21, 2026	136.79	137.8	0	138.8	136.79	242,071
January 20, 2026	138	137.2	0	138.8	135.2	388,266
January 19, 2026	137.15	138	0	138.65	136.2	385,412
January 16, 2026	137	138.4	0	139.6	137	443,673
January 15, 2026	133.8	137.6	0	138.54	132.98	1.05M
January 14, 2026	132.74	134.8	0	135	131.45	1.6M
January 13, 2026	133.8	133.2	0	136.8	132.42	953,350
January 12, 2026	134.2	135	0	136.8	133.68	330,073
January 09, 2026	131.25	134.4	0	135.26	131.25	673,259