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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	145.51	147.4	147.4	148	145.51	829,899
February 19, 2026	145.44	147.2	147.2	147.6	145.44	2.27M
February 18, 2026	143.76	145.6	145.6	145.99	143.76	649,379
February 17, 2026	144.44	144.6	144.6	145.8	143	509,747
February 16, 2026	145.6	143	143	145.6	142	643,615
February 13, 2026	145.4	143.8	143.8	145.4	142.4	745,573
February 12, 2026	143.73	146	146	148	137.4	2.82M
February 11, 2026	144.02	143.4	143.4	145	143.2	719,179
February 10, 2026	139.8	143.6	143.6	144.4	139.8	828,406
February 09, 2026	139.6	139.2	139.2	139.6	136.8	974,460
February 06, 2026	136.2	136.6	136.6	137	134.52	865,539
February 05, 2026	134.78	136	136	136	134.4	949,286
February 04, 2026	134.28	135.4	135.4	135.6	134.18	584,144
February 03, 2026	136.33	135.4	135.4	137.8	134.8	443,217
February 02, 2026	133.79	135	135	136.2	133.75	163,776
January 30, 2026	135	135.4	135.4	137.8	133.8	574,772
January 29, 2026	136.6	134.2	134.2	136.8	134	584,614
January 28, 2026	137.34	134.8	134.8	140	134.8	413,919
January 27, 2026	137.4	137	137	138.4	136	340,391
January 26, 2026	136.5	138	138	139.8	136.42	296,707
January 23, 2026	137.8	137.6	137.6	138.4	136.6	401,297
January 22, 2026	137.1	137.8	137.8	138.89	136.8	430,810
January 21, 2026	136.79	137.8	137.8	138.8	136.79	242,071
January 20, 2026	138	137.2	137.2	138.8	135.2	388,266
January 19, 2026	137.15	138	138	138.65	136.2	385,412
January 16, 2026	137	138.4	138.4	139.6	137	435,227
January 15, 2026	133.8	137.6	137.6	138.54	132.98	795,351
January 14, 2026	132.74	134.8	134.8	135	131.45	1.3M
January 13, 2026	133.8	133.6	133.6	136.8	132.42	909,952
January 12, 2026	134.2	135	135	136.8	133.68	330,073
January 09, 2026	131.25	134.4	134.4	135.26	131.25	673,259
January 08, 2026	130	131.6	131.6	132.6	130	289,990
January 07, 2026	131.6	131	131	132	129.73	660,873
January 06, 2026	130.16	131.4	131.4	132	130.16	854,745
January 05, 2026	130.23	130.4	130.4	131.73	129.56	477,311
January 02, 2026	130.5	131	131	132.6	129.51	292,742
December 31, 2025	128.2	131.4	131.4	131.89	128.2	231,088
December 30, 2025	131.52	131	131	132.6	128.98	333,381
December 29, 2025	129.15	128.4	128.4	132	128.4	222,665
December 24, 2025	131.12	128.4	128.4	131.4	128.4	93,582
December 23, 2025	129.83	130	130	132	128.6	242,358
December 22, 2025	129.67	129.8	129.8	132.8	129	262,529
December 19, 2025	129.6	131.2	131.2	131.2	129.2	309,529
December 18, 2025	128.95	130.4	130.4	131.8	128.95	340,381
December 17, 2025	133	130.8	130.8	133.6	129.74	219,294
December 16, 2025	128.77	133.4	133.4	133.4	128.4	1.18M
December 15, 2025	130.6	131.2	131.2	132.77	128.82	206,111
December 12, 2025	127.4	130	130	130	127.4	1.97M
December 11, 2025	130	127.4	127.4	130	126.4	456,360
December 10, 2025	130.49	128.6	128.6	130.49	127.2	349,986
December 09, 2025	130.27	129.6	129.6	131	128.8	479,184
December 08, 2025	129.39	129.4	129.4	131	129	552,323
December 05, 2025	127.62	129.6	129.6	129.8	127.42	407,643
December 04, 2025	126.2	128	128	128.4	126.2	424,960
December 03, 2025	125.6	125.8	125.8	130	125.6	187,865
December 02, 2025	128.8	128	128	130	127.09	224,103
December 01, 2025	126.3	130	130	130.18	126.12	647,475
November 28, 2025	127.39	128.6	128.6	130	127.39	108,456
November 27, 2025	127.41	128.4	128.4	129.2	127.41	230,943
November 26, 2025	125.48	128.6	128.6	128.6	125.47	375,726

Baillie Gifford Shin Nippon PLC (BGS.L) LSE