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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	124.87	126.4	126.4	126.8	124.87	1.21M
July 23, 2025	125	125	125	126	124.61	296,847
July 22, 2025	121.54	123	123	123.4	121	1.02M
July 21, 2025	121.38	122.4	122.4	122.8	121.28	666,253
July 18, 2025	123.68	121.8	121.8	123.68	121.4	185,947
July 17, 2025	123.6	123.6	123.6	124.4	123.13	220,650
July 16, 2025	122.64	123.2	123.2	123.8	122.44	773,685
July 15, 2025	124.08	123.4	123.4	125.8	123.2	157,369
July 14, 2025	124.04	124.4	124.4	125.6	123.2	511,747
July 11, 2025	124	124.6	124.6	125.8	124	278,419
July 10, 2025	124.62	125.6	125.6	126	123.97	207,393
July 09, 2025	124.18	124.4	124.4	125	123.49	365,408
July 08, 2025	123.57	124.4	124.4	124.8	123.11	581,821
July 07, 2025	122.4	124	124	125	122.4	268,812
July 04, 2025	123.5	124.2	124.2	124.2	123.5	342,822
July 03, 2025	123.49	125	125	125	123.49	343,504
July 02, 2025	123.4	124.8	124.8	124.8	122.6	1.29M
July 01, 2025	124.4	124	124	124.8	123.2	328,900
June 30, 2025	122.19	124.4	124.4	124.8	122.19	341,199
June 27, 2025	120.8	123.8	123.8	124.2	120.8	233,551
June 26, 2025	122.5	123.2	123.2	123.4	120.2	342,012
June 25, 2025	122.8	122	122	122.8	118.4	163,711
June 24, 2025	119.86	122	122	122	119.86	983,357
June 23, 2025	121.82	120	120	122.6	119.4	444,544
June 20, 2025	119.43	121.4	121.4	121.47	117.6	1.24M
June 19, 2025	119.49	120.8	120.8	121.2	119.48	1.12M
June 18, 2025	118.03	121.2	121.2	121.4	118.03	1.39M
June 17, 2025	118.6	119.2	119.2	119.59	117.8	1.53M
June 16, 2025	119.19	119	119	121.2	118.55	406,498
June 13, 2025	119.2	119.6	119.6	120	118.64	1.35M
June 12, 2025	120.99	122	122	122.2	120	1.51M
June 11, 2025	119.9	121.2	121.2	121.6	119.9	1.16M
June 10, 2025	119.77	121.4	121.4	121.4	117.6	1.19M
June 09, 2025	118.48	120.4	120.4	120.8	117.58	1.02M
June 06, 2025	116.77	119.6	119.6	119.6	116.2	1.37M
June 05, 2025	116.63	118.2	118.2	118.6	116.6	731,690
June 04, 2025	116.5	117.8	117.8	118.6	115.2	1.3M
June 03, 2025	117.62	116.6	116.6	118.6	116.6	1.57M
June 02, 2025	117.77	117.4	117.4	118.6	116.4	530,441
May 30, 2025	116.29	118.6	118.6	119	114.8	1.46M
May 29, 2025	114.5	116.6	116.6	117.4	114.41	2.03M
May 28, 2025	113.4	115.4	115.4	117	113.4	437,949
May 27, 2025	111.26	116.4	116.4	116.8	111.26	1.03M

Baillie Gifford Shin Nippon PLC (BGS.L) LSE