Baillie Gifford Shin Nippon
(BGS)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
10/04/2025
|
105.00p
|
107.00p
|
103.00p
|
103.40p
|
596,097
|
|
09/04/2025
|
101.00p
|
102.60p
|
96.26p
|
99.90p
|
1,532,790
|
|
08/04/2025
|
100.20p
|
104.20p
|
97.10p
|
103.40p
|
823,513
|
|
07/04/2025
|
96.00p
|
99.58p
|
91.41p
|
95.50p
|
981,799
|
|
04/04/2025
|
102.60p
|
105.80p
|
98.50p
|
99.70p
|
1,095,289
|
|
03/04/2025
|
106.20p
|
106.61p
|
103.86p
|
104.60p
|
733,396
|
|
02/04/2025
|
107.40p
|
110.80p
|
107.20p
|
109.40p
|
774,235
|
|
01/04/2025
|
108.20p
|
110.60p
|
108.00p
|
109.60p
|
631,815
|
|
31/03/2025
|
110.80p
|
111.00p
|
108.83p
|
109.40p
|
814,717
|
|
28/03/2025
|
111.80p
|
113.21p
|
111.04p
|
112.40p
|
1,051,225
|
|
27/03/2025
|
113.80p
|
114.00p
|
112.77p
|
113.20p
|
394,141
|
|
26/03/2025
|
115.80p
|
115.80p
|
113.00p
|
114.20p
|
1,310,547
|
|
25/03/2025
|
113.40p
|
113.65p
|
112.93p
|
113.00p
|
790,540
|
|
24/03/2025
|
114.20p
|
115.80p
|
112.57p
|
112.60p
|
1,187,577
|
|
21/03/2025
|
113.00p
|
114.53p
|
112.40p
|
113.80p
|
1,165,103
|
|
20/03/2025
|
115.00p
|
115.60p
|
113.80p
|
114.60p
|
1,588,195
|
|
19/03/2025
|
115.20p
|
116.00p
|
114.31p
|
114.60p
|
573,824
|
|
18/03/2025
|
116.20p
|
116.60p
|
114.27p
|
115.40p
|
591,783
|
|
17/03/2025
|
115.80p
|
117.00p
|
114.08p
|
115.80p
|
709,863
|
|
14/03/2025
|
115.00p
|
116.00p
|
113.75p
|
115.40p
|
437,200
|
|
13/03/2025
|
113.20p
|
115.80p
|
113.20p
|
113.80p
|
271,585
|
|
12/03/2025
|
113.20p
|
115.80p
|
113.20p
|
115.00p
|
735,743
|
|
11/03/2025
|
114.40p
|
116.00p
|
113.20p
|
113.20p
|
579,767
|
|
10/03/2025
|
114.80p
|
117.60p
|
113.60p
|
114.20p
|
463,818
|
|
07/03/2025
|
113.00p
|
117.60p
|
111.94p
|
116.20p
|
1,139,696
|
|
06/03/2025
|
113.60p
|
114.64p
|
113.00p
|
114.00p
|
723,532
|
|
05/03/2025
|
113.80p
|
116.40p
|
113.00p
|
113.00p
|
510,547
|
|
04/03/2025
|
113.80p
|
116.80p
|
113.40p
|
113.40p
|
374,355
|
|
03/03/2025
|
116.40p
|
117.40p
|
115.00p
|
116.80p
|
953,554
|
|
28/02/2025
|
116.20p
|
116.80p
|
113.55p
|
116.20p
|
1,222,995
|
|
27/02/2025
|
116.20p
|
118.80p
|
115.85p
|
116.80p
|
710,053
|
|
26/02/2025
|
116.00p
|
117.00p
|
115.53p
|
116.40p
|
1,159,961
|
|
25/02/2025
|
116.80p
|
117.80p
|
115.80p
|
116.00p
|
243,660
|
|
24/02/2025
|
116.60p
|
118.80p
|
116.00p
|
116.80p
|
805,453
|
|
21/02/2025
|
118.60p
|
118.80p
|
116.60p
|
117.40p
|
460,765
|
|
20/02/2025
|
118.00p
|
119.00p
|
116.80p
|
118.40p
|
1,113,042
|
|
19/02/2025
|
117.20p
|
118.80p
|
116.80p
|
118.60p
|
824,935
|
|
18/02/2025
|
117.40p
|
118.20p
|
116.60p
|
116.60p
|
435,331
|
|
17/02/2025
|
118.60p
|
120.40p
|
117.05p
|
117.20p
|
470,852
|
|
14/02/2025
|
118.20p
|
119.60p
|
117.40p
|
117.80p
|
318,547
|
|
13/02/2025
|
119.00p
|
119.80p
|
117.80p
|
118.40p
|
763,456
|
|
12/02/2025
|
119.20p
|
120.60p
|
118.53p
|
118.80p
|
521,101
|
|
11/02/2025
|
120.40p
|
120.80p
|
119.20p
|
120.20p
|
275,163
|
|
10/02/2025
|
119.60p
|
120.60p
|
118.24p
|
120.60p
|
1,393,544
|
|
07/02/2025
|
119.00p
|
120.60p
|
118.20p
|
119.20p
|
527,266
|
|
06/02/2025
|
116.00p
|
120.60p
|
116.00p
|
117.40p
|
695,353
|
|
05/02/2025
|
115.80p
|
117.60p
|
115.40p
|
117.40p
|
732,678
|
|
04/02/2025
|
116.20p
|
118.60p
|
114.41p
|
116.40p
|
371,598
|
|
03/02/2025
|
119.80p
|
119.80p
|
116.00p
|
116.40p
|
319,551
|
|
31/01/2025
|
119.00p
|
120.20p
|
118.96p
|
119.00p
|
309,826
|
|
30/01/2025
|
119.80p
|
120.20p
|
118.60p
|
119.80p
|
310,409
|
|
29/01/2025
|
118.80p
|
119.63p
|
118.00p
|
119.00p
|
577,856
|
|
28/01/2025
|
116.00p
|
119.40p
|
113.40p
|
119.40p
|
1,038,702
|
|
27/01/2025
|
116.00p
|
116.60p
|
114.00p
|
115.80p
|
725,235
|
|
24/01/2025
|
115.00p
|
117.00p
|
115.00p
|
116.20p
|
677,289
|
|
23/01/2025
|
115.40p
|
116.00p
|
114.35p
|
115.20p
|
600,776
|
|
22/01/2025
|
114.20p
|
115.60p
|
113.00p
|
115.40p
|
1,653,835
|
|
21/01/2025
|
113.20p
|
114.40p
|
113.12p
|
114.40p
|
469,474
|
|
20/01/2025
|
114.40p
|
114.40p
|
112.73p
|
113.20p
|
708,973
|
|
17/01/2025
|
112.20p
|
114.00p
|
111.20p
|
114.00p
|
3,543,269
|
|
16/01/2025
|
112.00p
|
112.20p
|
111.20p
|
111.60p
|
1,632,991
|
|
15/01/2025
|
112.00p
|
112.00p
|
110.96p
|
111.60p
|
678,694
|
|
14/01/2025
|
111.20p
|
112.40p
|
110.80p
|
111.00p
|
130,503
|
|
13/01/2025
|
112.20p
|
112.40p
|
110.79p
|
112.40p
|
790,666
|
|
10/01/2025
|
112.00p
|
112.40p
|
110.84p
|
111.20p
|
579,597
|
|
09/01/2025
|
112.40p
|
112.83p
|
111.27p
|
112.60p
|
907,244
|
|
08/01/2025
|
112.20p
|
112.62p
|
111.00p
|
112.20p
|
569,658
|
|
07/01/2025
|
113.60p
|
115.60p
|
112.40p
|
113.00p
|
166,949
|
|
06/01/2025
|
112.00p
|
115.20p
|
111.52p
|
114.20p
|
1,234,490
|
|
03/01/2025
|
113.80p
|
114.80p
|
112.25p
|
114.60p
|
1,219,672
|
|
02/01/2025
|
113.40p
|
114.00p
|
112.60p
|
113.60p
|
709,300
|
|
01/01/2025
|
112.20p
|
112.69p
|
110.52p
|
112.40p
|
631,728
|
|
31/12/2024
|
112.20p
|
112.69p
|
110.52p
|
112.40p
|
631,728
|
|
30/12/2024
|
110.40p
|
113.80p
|
110.40p
|
112.40p
|
842,131
|
|
27/12/2024
|
110.60p
|
113.60p
|
110.60p
|
112.00p
|
383,629
|
|
26/12/2024
|
111.40p
|
112.60p
|
110.20p
|
112.00p
|
503,462
|
|
25/12/2024
|
111.40p
|
112.60p
|
110.20p
|
112.00p
|
503,462
|
|
24/12/2024
|
111.40p
|
112.60p
|
110.20p
|
112.00p
|
503,462
|
|
23/12/2024
|
108.60p
|
111.80p
|
108.60p
|
110.20p
|
275,982
|
|
20/12/2024
|
109.20p
|
110.60p
|
108.77p
|
110.00p
|
518,013
|
|
19/12/2024
|
110.20p
|
110.84p
|
109.06p
|
110.20p
|
849,104
|
|
18/12/2024
|
111.80p
|
112.13p
|
111.00p
|
111.00p
|
836,466
|
|
17/12/2024
|
111.20p
|
112.43p
|
110.69p
|
111.00p
|
2,407,201
|
|
16/12/2024
|
112.00p
|
112.80p
|
111.57p
|
111.60p
|
217,653
|
|
13/12/2024
|
113.00p
|
114.40p
|
112.20p
|
112.80p
|
622,457
|
|
12/12/2024
|
113.40p
|
114.20p
|
112.59p
|
113.40p
|
604,928
|
|
11/12/2024
|
113.40p
|
114.49p
|
113.00p
|
113.40p
|
4,200,343
|
|
10/12/2024
|
113.80p
|
116.20p
|
113.60p
|
114.00p
|
338,863
|
|
09/12/2024
|
116.00p
|
116.40p
|
114.13p
|
114.40p
|
464,620
|
|
06/12/2024
|
116.00p
|
117.20p
|
114.46p
|
115.60p
|
202,905
|
|
05/12/2024
|
116.00p
|
117.40p
|
114.80p
|
116.00p
|
792,406
|
|
04/12/2024
|
117.00p
|
117.20p
|
115.00p
|
115.60p
|
901,647
|
|
03/12/2024
|
116.00p
|
117.20p
|
115.84p
|
117.20p
|
865,449
|
|
02/12/2024
|
114.00p
|
116.20p
|
112.75p
|
116.00p
|
1,310,725
|
|
29/11/2024
|
112.40p
|
114.20p
|
112.40p
|
114.20p
|
1,282,885
|
|
28/11/2024
|
113.20p
|
113.40p
|
111.40p
|
111.40p
|
726,147
|
|
27/11/2024
|
111.60p
|
112.00p
|
111.40p
|
111.80p
|
703,893
|
|
26/11/2024
|
110.80p
|
112.80p
|
110.80p
|
111.40p
|
788,996
|
|
25/11/2024
|
113.00p
|
113.40p
|
111.56p
|
113.00p
|
776,082
|
|
22/11/2024
|
112.00p
|
113.40p
|
109.60p
|
111.20p
|
814,791
|
|
21/11/2024
|
110.20p
|
111.60p
|
109.33p
|
111.20p
|
1,101,913
|
|
20/11/2024
|
108.60p
|
110.60p
|
108.20p
|
109.40p
|
866,531
|
|
19/11/2024
|
110.20p
|
110.72p
|
109.00p
|
109.60p
|
489,684
|
|
18/11/2024
|
109.00p
|
110.00p
|
108.60p
|
109.40p
|
876,366
|
|
15/11/2024
|
109.20p
|
109.80p
|
107.20p
|
109.40p
|
1,505,669
|
|
14/11/2024
|
109.60p
|
110.80p
|
109.40p
|
109.40p
|
692,816
|
|
13/11/2024
|
108.00p
|
111.54p
|
108.00p
|
110.00p
|
643,655
|
|
12/11/2024
|
111.00p
|
112.00p
|
110.00p
|
111.60p
|
1,009,555
|
|
11/11/2024
|
111.00p
|
112.43p
|
110.20p
|
112.20p
|
233,608
|
|
08/11/2024
|
110.40p
|
111.20p
|
109.29p
|
111.20p
|
637,532
|
|
07/11/2024
|
110.00p
|
110.40p
|
108.95p
|
110.00p
|
227,576
|
|
06/11/2024
|
108.20p
|
111.00p
|
108.20p
|
110.00p
|
319,699
|
|
05/11/2024
|
109.80p
|
110.20p
|
108.95p
|
109.80p
|
285,311
|
|
04/11/2024
|
109.20p
|
111.00p
|
109.00p
|
110.60p
|
335,511
|
|
01/11/2024
|
110.00p
|
111.00p
|
107.43p
|
110.80p
|
602,161
|
|
31/10/2024
|
110.00p
|
111.00p
|
108.82p
|
111.00p
|
878,577
|
|
30/10/2024
|
110.20p
|
111.20p
|
109.20p
|
109.80p
|
755,499
|
|
29/10/2024
|
109.00p
|
111.00p
|
108.40p
|
109.80p
|
1,645,193
|
|
28/10/2024
|
111.00p
|
112.00p
|
108.80p
|
109.00p
|
572,382
|
|
25/10/2024
|
110.00p
|
111.80p
|
109.40p
|
110.00p
|
534,328
|
|
24/10/2024
|
110.20p
|
112.20p
|
108.76p
|
108.80p
|
790,940
|
|
23/10/2024
|
110.00p
|
115.00p
|
108.80p
|
108.80p
|
1,330,951
|
|
22/10/2024
|
112.20p
|
118.80p
|
110.38p
|
111.60p
|
1,082,020
|
|
21/10/2024
|
114.40p
|
114.82p
|
112.60p
|
114.00p
|
1,021,762
|
|
18/10/2024
|
115.00p
|
117.13p
|
113.23p
|
115.00p
|
1,785,987
|
|
17/10/2024
|
114.00p
|
116.40p
|
112.73p
|
115.20p
|
1,279,068
|
|
16/10/2024
|
114.00p
|
118.60p
|
114.00p
|
115.60p
|
919,578
|
|
15/10/2024
|
116.60p
|
119.80p
|
114.59p
|
116.00p
|
1,008,766
|
|
14/10/2024
|
117.00p
|
118.60p
|
116.00p
|
116.40p
|
443,890
|
|
11/10/2024
|
116.00p
|
119.40p
|
116.00p
|
116.80p
|
354,946
|