LSE - Delayed Quote • GBp
Baillie Gifford Shin Nippon Ord (BGS.L)
At close: April 26 at 6:37 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 110.40 | 113.20 | 110.40 | 113.00 | 113.00 | 1,741,239 |
| Apr 25, 2024 | 111.40 | 112.40 | 110.57 | 111.60 | 111.60 | 1,260,133 |
| Apr 24, 2024 | 113.00 | 115.40 | 112.40 | 112.60 | 112.60 | 950,935 |
| Apr 23, 2024 | 113.00 | 114.80 | 112.08 | 114.80 | 114.80 | 1,844,757 |
| Apr 22, 2024 | 110.40 | 113.95 | 110.40 | 113.00 | 113.00 | 774,926 |
| Apr 19, 2024 | 110.60 | 113.80 | 110.40 | 113.80 | 113.80 | 1,665,214 |
| Apr 18, 2024 | 0.01 Dividend | |||||
| Apr 18, 2024 | 113.00 | 114.71 | 112.76 | 113.80 | 113.80 | 680,714 |
| Apr 17, 2024 | 115.40 | 117.80 | 113.00 | 114.40 | 114.39 | 2,278,535 |
| Apr 16, 2024 | 116.20 | 116.60 | 114.40 | 115.60 | 115.59 | 514,750 |
| Apr 15, 2024 | 115.20 | 117.54 | 115.20 | 117.40 | 117.39 | 2,248,857 |
| Apr 12, 2024 | 115.40 | 117.00 | 115.40 | 117.00 | 116.99 | 1,967,105 |
| Apr 11, 2024 | 115.80 | 116.40 | 115.40 | 116.00 | 115.99 | 789,877 |
| Apr 10, 2024 | 116.20 | 116.80 | 115.79 | 116.00 | 115.99 | 804,817 |
| Apr 9, 2024 | 116.00 | 117.00 | 115.60 | 116.40 | 116.39 | 4,931,547 |
| Apr 8, 2024 | 116.40 | 117.40 | 115.59 | 117.00 | 116.99 | 1,175,698 |
| Apr 5, 2024 | 116.00 | 117.60 | 115.80 | 116.80 | 116.79 | 769,262 |
| Apr 4, 2024 | 117.80 | 118.60 | 117.20 | 118.60 | 118.59 | 1,660,666 |
| Apr 3, 2024 | 117.00 | 118.86 | 116.40 | 118.00 | 117.99 | 1,292,782 |
| Apr 2, 2024 | 120.00 | 120.88 | 118.00 | 118.00 | 117.99 | 1,525,699 |
| Mar 28, 2024 | 121.40 | 122.00 | 120.00 | 121.00 | 120.99 | 1,452,673 |
| Mar 27, 2024 | 121.40 | 122.60 | 121.20 | 121.40 | 121.39 | 1,021,087 |
| Mar 26, 2024 | 122.00 | 122.80 | 121.27 | 122.20 | 122.19 | 1,339,878 |
| Mar 25, 2024 | 122.60 | 122.98 | 121.70 | 122.20 | 122.19 | 998,012 |
| Mar 22, 2024 | 123.00 | 124.40 | 120.60 | 124.40 | 124.39 | 1,031,727 |
| Mar 21, 2024 | 121.40 | 123.40 | 121.20 | 122.80 | 122.79 | 1,384,602 |
| Mar 20, 2024 | 122.80 | 123.17 | 122.20 | 122.60 | 122.59 | 951,095 |
| Mar 19, 2024 | 123.40 | 124.20 | 122.40 | 122.40 | 122.39 | 1,655,097 |
| Mar 18, 2024 | 123.00 | 123.95 | 122.20 | 123.40 | 123.39 | 1,372,120 |
| Mar 15, 2024 | 121.60 | 122.20 | 120.80 | 122.00 | 121.99 | 1,635,140 |
| Mar 14, 2024 | 120.40 | 122.60 | 120.29 | 121.60 | 121.59 | 1,124,558 |
| Mar 13, 2024 | 122.80 | 122.80 | 120.40 | 120.40 | 120.39 | 1,070,310 |
| Mar 12, 2024 | 123.80 | 123.80 | 121.81 | 123.20 | 123.19 | 885,158 |
| Mar 11, 2024 | 123.00 | 124.00 | 121.60 | 122.00 | 121.99 | 629,319 |
| Mar 8, 2024 | 125.80 | 126.20 | 124.30 | 124.80 | 124.79 | 593,814 |
| Mar 7, 2024 | 124.00 | 126.00 | 124.00 | 125.40 | 125.39 | 782,870 |
| Mar 6, 2024 | 123.40 | 126.20 | 123.28 | 126.20 | 126.19 | 711,701 |
| Mar 5, 2024 | 124.00 | 124.80 | 123.13 | 123.40 | 123.39 | 1,216,771 |
| Mar 4, 2024 | 126.00 | 126.00 | 123.40 | 123.80 | 123.79 | 1,984,355 |
| Mar 1, 2024 | 124.40 | 126.20 | 123.82 | 126.20 | 126.19 | 1,621,743 |
| Feb 29, 2024 | 124.40 | 125.22 | 123.20 | 124.40 | 124.39 | 3,290,996 |
| Feb 28, 2024 | 124.40 | 124.80 | 123.80 | 124.80 | 124.79 | 841,711 |
| Feb 27, 2024 | 122.80 | 124.74 | 122.80 | 124.40 | 124.39 | 2,205,900 |
| Feb 26, 2024 | 123.40 | 123.80 | 122.71 | 123.80 | 123.79 | 991,371 |
| Feb 23, 2024 | 123.40 | 125.00 | 123.00 | 123.20 | 123.19 | 823,500 |
| Feb 22, 2024 | 124.20 | 127.60 | 123.80 | 123.80 | 123.79 | 1,665,758 |
| Feb 21, 2024 | 124.80 | 126.00 | 124.13 | 124.60 | 124.59 | 1,052,160 |
| Feb 20, 2024 | 125.80 | 126.40 | 125.00 | 125.40 | 125.39 | 2,971,307 |
| Feb 19, 2024 | 124.40 | 126.80 | 123.81 | 126.80 | 126.79 | 1,011,237 |
| Feb 16, 2024 | 125.00 | 125.27 | 123.40 | 125.00 | 124.99 | 1,487,090 |
| Feb 15, 2024 | 124.40 | 125.80 | 123.00 | 123.00 | 122.99 | 239,499 |
| Feb 14, 2024 | 123.60 | 124.00 | 122.00 | 122.00 | 121.99 | 449,941 |
| Feb 13, 2024 | 125.20 | 126.80 | 123.75 | 124.60 | 124.59 | 809,063 |
| Feb 12, 2024 | 124.40 | 125.42 | 123.40 | 124.40 | 124.39 | 433,478 |
| Feb 9, 2024 | 123.60 | 125.00 | 123.40 | 124.00 | 123.99 | 992,911 |
| Feb 8, 2024 | 125.80 | 127.60 | 123.45 | 125.00 | 124.99 | 1,141,019 |
| Feb 7, 2024 | 125.00 | 126.32 | 124.00 | 125.20 | 125.19 | 304,674 |
| Feb 6, 2024 | 125.20 | 126.60 | 124.94 | 126.00 | 125.99 | 663,208 |
| Feb 5, 2024 | 125.80 | 127.60 | 125.20 | 126.20 | 126.19 | 449,080 |
| Feb 2, 2024 | 126.20 | 127.70 | 125.09 | 126.60 | 126.59 | 597,395 |
| Feb 1, 2024 | 125.00 | 128.80 | 125.00 | 126.20 | 126.19 | 602,206 |
| Jan 31, 2024 | 125.40 | 126.20 | 124.74 | 126.20 | 126.19 | 621,563 |
| Jan 30, 2024 | 125.20 | 125.80 | 124.60 | 125.80 | 125.79 | 716,801 |
| Jan 29, 2024 | 125.40 | 127.19 | 125.00 | 125.20 | 125.19 | 654,482 |
| Jan 26, 2024 | 126.00 | 126.40 | 125.10 | 126.40 | 126.39 | 886,559 |
| Jan 25, 2024 | 126.00 | 126.80 | 125.20 | 126.80 | 126.79 | 1,629,596 |
| Jan 24, 2024 | 125.40 | 126.40 | 125.40 | 126.40 | 126.39 | 491,698 |
| Jan 23, 2024 | 125.20 | 126.60 | 125.12 | 125.60 | 125.59 | 567,790 |
| Jan 22, 2024 | 125.00 | 126.40 | 124.18 | 126.40 | 126.39 | 1,151,421 |
| Jan 19, 2024 | 124.40 | 125.20 | 123.77 | 124.40 | 124.39 | 624,992 |
| Jan 18, 2024 | 125.20 | 125.80 | 124.40 | 124.40 | 124.39 | 825,081 |
| Jan 17, 2024 | 129.00 | 129.00 | 125.40 | 125.40 | 125.39 | 428,046 |
| Jan 16, 2024 | 129.40 | 132.60 | 129.40 | 129.60 | 129.59 | 457,138 |
| Jan 15, 2024 | 130.52 | 131.17 | 130.20 | 130.80 | 130.79 | 379,391 |
| Jan 12, 2024 | 130.80 | 131.56 | 129.80 | 130.20 | 130.19 | 570,907 |
| Jan 11, 2024 | 131.20 | 132.21 | 130.60 | 130.80 | 130.79 | 532,752 |
| Jan 10, 2024 | 130.80 | 131.40 | 128.75 | 130.20 | 130.19 | 430,631 |
| Jan 9, 2024 | 128.80 | 129.40 | 128.61 | 129.40 | 129.39 | 841,707 |
| Jan 8, 2024 | 128.20 | 131.50 | 127.20 | 127.60 | 127.59 | 875,526 |
| Jan 5, 2024 | 130.60 | 131.48 | 128.99 | 129.00 | 128.99 | 379,480 |
| Jan 4, 2024 | 130.00 | 131.88 | 130.00 | 130.00 | 129.99 | 141,993 |
| Jan 3, 2024 | 134.00 | 134.00 | 130.04 | 130.20 | 130.19 | 638,054 |
| Jan 2, 2024 | 129.60 | 134.00 | 128.80 | 132.20 | 132.19 | 441,481 |
| Dec 29, 2023 | 131.80 | 133.13 | 129.25 | 132.00 | 131.99 | 368,656 |
| Dec 28, 2023 | 129.80 | 131.78 | 127.20 | 131.20 | 131.19 | 498,383 |
| Dec 27, 2023 | 127.20 | 128.80 | 127.20 | 128.80 | 128.79 | 279,701 |
| Dec 22, 2023 | 126.80 | 128.00 | 125.70 | 127.00 | 126.99 | 213,369 |
| Dec 21, 2023 | 126.80 | 127.77 | 124.20 | 127.00 | 126.99 | 1,482,010 |
| Dec 20, 2023 | 126.80 | 127.00 | 124.63 | 126.60 | 126.59 | 413,852 |
| Dec 19, 2023 | 126.80 | 126.80 | 123.80 | 124.60 | 124.59 | 451,431 |
| Dec 18, 2023 | 126.60 | 126.60 | 123.40 | 124.60 | 124.59 | 272,527 |
| Dec 15, 2023 | 126.20 | 128.00 | 123.20 | 125.60 | 125.59 | 598,063 |
| Dec 14, 2023 | 124.40 | 125.97 | 123.10 | 124.20 | 124.19 | 570,804 |
| Dec 13, 2023 | 123.80 | 127.20 | 122.61 | 123.20 | 123.19 | 592,338 |
| Dec 12, 2023 | 124.00 | 128.20 | 123.12 | 123.60 | 123.59 | 347,763 |
| Dec 11, 2023 | 124.00 | 124.85 | 123.21 | 124.00 | 123.99 | 419,334 |
| Dec 8, 2023 | 123.60 | 127.80 | 123.00 | 123.00 | 122.99 | 403,523 |
| Dec 7, 2023 | 124.20 | 125.00 | 122.24 | 124.80 | 124.79 | 557,132 |
| Dec 6, 2023 | 121.60 | 125.60 | 121.60 | 125.20 | 125.19 | 422,948 |
| Dec 5, 2023 | 123.80 | 124.40 | 120.80 | 124.00 | 123.99 | 1,417,650 |
| Dec 4, 2023 | 124.40 | 125.06 | 124.00 | 124.60 | 124.59 | 681,533 |
| Dec 1, 2023 | 125.40 | 126.20 | 123.80 | 124.60 | 124.59 | 701,197 |
| Nov 30, 2023 | 126.00 | 126.20 | 124.42 | 125.00 | 124.99 | 466,887 |
| Nov 29, 2023 | 124.80 | 126.80 | 124.38 | 124.60 | 124.59 | 641,804 |
| Nov 28, 2023 | 124.20 | 126.80 | 124.20 | 125.00 | 124.99 | 779,433 |
| Nov 27, 2023 | 125.80 | 125.80 | 123.75 | 124.40 | 124.39 | 436,975 |
| Nov 24, 2023 | 125.80 | 125.80 | 123.47 | 124.60 | 124.59 | 171,500 |
| Nov 23, 2023 | 125.00 | 125.40 | 122.80 | 125.00 | 124.99 | 314,299 |
| Nov 22, 2023 | 125.80 | 125.80 | 124.13 | 125.40 | 125.39 | 317,261 |
| Nov 21, 2023 | 124.20 | 125.80 | 123.28 | 125.00 | 124.99 | 509,607 |
| Nov 20, 2023 | 122.20 | 124.20 | 121.20 | 123.80 | 123.79 | 449,752 |
| Nov 17, 2023 | 123.60 | 125.00 | 119.40 | 124.20 | 124.19 | 523,388 |
| Nov 16, 2023 | 123.00 | 123.40 | 121.80 | 122.80 | 122.79 | 841,033 |
| Nov 15, 2023 | 121.60 | 123.00 | 120.20 | 123.00 | 122.99 | 776,394 |
| Nov 14, 2023 | 120.20 | 122.20 | 119.20 | 120.80 | 120.79 | 325,011 |
| Nov 13, 2023 | 122.20 | 122.60 | 120.28 | 120.80 | 120.79 | 245,572 |
| Nov 10, 2023 | 119.40 | 122.90 | 119.40 | 122.60 | 122.59 | 282,866 |
| Nov 9, 2023 | 121.40 | 123.20 | 118.20 | 123.20 | 123.19 | 450,478 |
| Nov 8, 2023 | 120.80 | 122.10 | 120.06 | 121.60 | 121.59 | 222,037 |
| Nov 7, 2023 | 120.20 | 122.40 | 120.00 | 122.40 | 122.39 | 608,257 |
| Nov 6, 2023 | 122.00 | 122.60 | 121.04 | 122.40 | 122.39 | 884,708 |
| Nov 3, 2023 | 121.00 | 121.80 | 120.07 | 121.20 | 121.19 | 252,549 |
| Nov 2, 2023 | 118.20 | 120.60 | 117.20 | 120.60 | 120.59 | 348,474 |
| Nov 1, 2023 | 119.80 | 120.26 | 115.40 | 119.00 | 118.99 | 523,523 |
| Oct 31, 2023 | 116.00 | 119.80 | 115.26 | 116.60 | 116.59 | 921,727 |
| Oct 30, 2023 | 116.20 | 117.04 | 115.40 | 116.20 | 116.19 | 796,914 |
| Oct 27, 2023 | 116.60 | 117.20 | 115.84 | 117.00 | 116.99 | 806,735 |
| Oct 26, 2023 | 116.20 | 117.20 | 115.35 | 116.00 | 115.99 | 535,588 |
| Oct 25, 2023 | 118.20 | 119.40 | 117.00 | 118.00 | 117.99 | 395,126 |
| Oct 24, 2023 | 116.40 | 118.00 | 116.40 | 117.80 | 117.79 | 841,167 |
| Oct 23, 2023 | 118.80 | 119.00 | 117.00 | 117.00 | 116.99 | 584,743 |
| Oct 20, 2023 | 120.40 | 120.64 | 118.80 | 119.00 | 118.99 | 1,002,346 |
| Oct 19, 2023 | 121.00 | 121.20 | 120.54 | 121.20 | 121.19 | 756,575 |
| Oct 18, 2023 | 119.40 | 121.60 | 119.40 | 121.40 | 121.39 | 702,481 |
| Oct 17, 2023 | 120.00 | 121.21 | 119.33 | 121.00 | 120.99 | 585,811 |
| Oct 16, 2023 | 121.60 | 122.80 | 118.00 | 119.80 | 119.79 | 1,023,031 |
| Oct 13, 2023 | 124.80 | 125.30 | 122.00 | 122.40 | 122.39 | 512,445 |
| Oct 12, 2023 | 124.80 | 125.40 | 124.20 | 124.80 | 124.79 | 708,137 |
| Oct 11, 2023 | 124.80 | 125.30 | 123.40 | 123.80 | 123.79 | 1,518,289 |
| Oct 10, 2023 | 124.40 | 125.80 | 123.52 | 125.00 | 124.99 | 1,133,369 |
| Oct 9, 2023 | 123.40 | 125.00 | 122.20 | 122.20 | 122.19 | 391,685 |
| Oct 6, 2023 | 122.20 | 124.20 | 122.20 | 123.40 | 123.39 | 288,746 |
| Oct 5, 2023 | 123.40 | 124.20 | 123.80 | 124.20 | 124.19 | 841,825 |
| Oct 4, 2023 | 122.80 | 123.00 | 121.60 | 121.60 | 121.59 | 453,845 |
| Oct 3, 2023 | 125.00 | 126.40 | 124.00 | 124.00 | 123.99 | 1,109,268 |
| Oct 2, 2023 | 126.80 | 128.60 | 126.76 | 126.80 | 126.79 | 400,328 |
| Sep 29, 2023 | 128.20 | 128.80 | 127.95 | 128.20 | 128.19 | 195,456 |
| Sep 28, 2023 | 129.20 | 129.71 | 128.20 | 128.20 | 128.19 | 139,582 |
| Sep 27, 2023 | 130.00 | 131.00 | 129.00 | 130.40 | 130.39 | 375,082 |
| Sep 26, 2023 | 129.60 | 130.20 | 129.00 | 129.20 | 129.19 | 1,209,266 |
| Sep 25, 2023 | 130.00 | 131.00 | 129.60 | 131.00 | 130.99 | 499,962 |
| Sep 22, 2023 | 129.40 | 130.60 | 129.40 | 130.00 | 129.99 | 857,204 |
| Sep 21, 2023 | 130.20 | 133.00 | 129.14 | 129.60 | 129.59 | 296,080 |
| Sep 20, 2023 | 133.00 | 133.03 | 130.78 | 131.80 | 131.79 | 422,477 |
| Sep 19, 2023 | 131.20 | 133.27 | 131.20 | 132.60 | 132.59 | 394,997 |
| Sep 18, 2023 | 131.80 | 135.00 | 131.00 | 131.80 | 131.79 | 674,827 |
| Sep 15, 2023 | 133.80 | 135.20 | 131.40 | 133.00 | 132.99 | 1,028,289 |
| Sep 14, 2023 | 133.20 | 134.80 | 132.60 | 134.80 | 134.79 | 368,593 |
| Sep 13, 2023 | 133.60 | 133.60 | 131.64 | 132.80 | 132.79 | 628,214 |
| Sep 12, 2023 | 134.20 | 135.60 | 133.60 | 133.80 | 133.79 | 353,251 |
| Sep 11, 2023 | 134.40 | 135.80 | 132.97 | 133.80 | 133.79 | 526,967 |
| Sep 8, 2023 | 134.00 | 135.40 | 133.86 | 134.40 | 134.39 | 387,957 |
| Sep 7, 2023 | 135.40 | 136.50 | 132.86 | 136.00 | 135.99 | 762,742 |
| Sep 6, 2023 | 133.80 | 136.20 | 133.80 | 136.20 | 136.19 | 447,594 |
| Sep 5, 2023 | 133.60 | 136.00 | 133.60 | 136.00 | 135.99 | 517,918 |
| Sep 4, 2023 | 135.60 | 136.80 | 132.94 | 134.40 | 134.39 | 344,026 |
| Sep 1, 2023 | 136.00 | 136.40 | 134.36 | 135.20 | 135.19 | 241,873 |
| Aug 31, 2023 | 133.00 | 135.00 | 131.45 | 134.80 | 134.79 | 270,201 |
| Aug 30, 2023 | 132.40 | 133.00 | 131.60 | 133.00 | 132.99 | 500,296 |
| Aug 29, 2023 | 130.60 | 132.80 | 129.82 | 132.20 | 132.19 | 462,666 |
| Aug 25, 2023 | 129.80 | 130.60 | 127.97 | 130.60 | 130.59 | 978,058 |
| Aug 24, 2023 | 130.40 | 131.58 | 129.00 | 129.00 | 128.99 | 449,900 |
| Aug 23, 2023 | 130.00 | 131.40 | 127.73 | 130.40 | 130.39 | 706,871 |
| Aug 22, 2023 | 127.00 | 128.40 | 126.00 | 127.80 | 127.79 | 273,982 |
| Aug 21, 2023 | 127.00 | 127.29 | 125.40 | 126.00 | 125.99 | 764,013 |
| Aug 18, 2023 | 126.00 | 126.96 | 125.66 | 126.20 | 126.19 | 701,758 |
| Aug 17, 2023 | 129.00 | 129.26 | 127.20 | 127.60 | 127.59 | 336,104 |
| Aug 16, 2023 | 131.40 | 131.80 | 129.20 | 129.60 | 129.59 | 227,414 |
| Aug 15, 2023 | 134.20 | 136.20 | 132.00 | 132.00 | 131.99 | 1,344,904 |
| Aug 14, 2023 | 134.40 | 135.99 | 134.20 | 134.20 | 134.19 | 275,669 |
| Aug 11, 2023 | 136.40 | 137.56 | 135.60 | 135.60 | 135.59 | 1,197,483 |
| Aug 10, 2023 | 135.60 | 138.40 | 135.57 | 136.60 | 136.59 | 436,914 |
| Aug 9, 2023 | 135.80 | 136.44 | 135.14 | 135.20 | 135.19 | 1,380,287 |
| Aug 8, 2023 | 136.20 | 137.80 | 135.40 | 135.80 | 135.79 | 339,376 |
| Aug 7, 2023 | 136.20 | 137.80 | 135.40 | 136.20 | 136.19 | 720,439 |
| Aug 4, 2023 | 135.00 | 138.40 | 134.65 | 135.80 | 135.79 | 419,494 |
| Aug 3, 2023 | 135.40 | 137.44 | 134.20 | 134.20 | 134.19 | 521,361 |
| Aug 2, 2023 | 136.00 | 138.77 | 135.80 | 137.20 | 137.19 | 394,245 |
| Aug 1, 2023 | 138.80 | 141.00 | 138.00 | 141.00 | 140.99 | 675,682 |
| Jul 31, 2023 | 138.00 | 140.96 | 137.80 | 139.00 | 138.99 | 1,207,565 |
| Jul 28, 2023 | 141.00 | 142.00 | 140.29 | 140.60 | 140.59 | 586,450 |
| Jul 27, 2023 | 138.80 | 140.80 | 138.42 | 140.00 | 139.99 | 177,876 |
| Jul 26, 2023 | 137.80 | 138.48 | 137.00 | 138.20 | 138.19 | 825,802 |
| Jul 25, 2023 | 137.40 | 140.80 | 137.40 | 137.40 | 137.39 | 248,523 |
| Jul 24, 2023 | 138.00 | 138.60 | 137.21 | 137.60 | 137.59 | 355,912 |
| Jul 21, 2023 | 138.80 | 139.95 | 137.31 | 138.00 | 137.99 | 427,982 |
| Jul 20, 2023 | 139.00 | 141.80 | 138.60 | 139.00 | 138.99 | 296,266 |
| Jul 19, 2023 | 140.80 | 142.00 | 139.40 | 140.40 | 140.39 | 335,097 |
| Jul 18, 2023 | 138.60 | 141.80 | 136.88 | 140.20 | 140.19 | 562,338 |
| Jul 17, 2023 | 138.20 | 141.80 | 136.81 | 137.20 | 137.19 | 539,859 |
| Jul 14, 2023 | 136.00 | 140.00 | 136.00 | 138.00 | 137.99 | 497,228 |
| Jul 13, 2023 | 138.40 | 139.14 | 137.65 | 138.60 | 138.59 | 441,543 |
| Jul 12, 2023 | 138.20 | 140.80 | 137.15 | 138.60 | 138.59 | 298,251 |
| Jul 11, 2023 | 137.60 | 138.80 | 137.15 | 138.40 | 138.39 | 2,836,193 |
| Jul 10, 2023 | 137.40 | 140.60 | 135.40 | 137.80 | 137.79 | 462,718 |
| Jul 7, 2023 | 137.40 | 138.00 | 135.92 | 137.70 | 137.69 | 262,861 |
| Jul 6, 2023 | 139.00 | 142.37 | 136.00 | 136.20 | 136.19 | 316,722 |
| Jul 5, 2023 | 141.00 | 141.80 | 139.40 | 139.80 | 139.79 | 276,292 |
| Jul 4, 2023 | 141.00 | 142.40 | 140.62 | 141.00 | 140.99 | 394,333 |
| Jul 3, 2023 | 139.60 | 144.60 | 139.60 | 142.00 | 141.99 | 229,202 |
| Jun 30, 2023 | 141.40 | 142.40 | 140.15 | 140.80 | 140.79 | 220,785 |
| Jun 29, 2023 | 140.60 | 142.33 | 140.40 | 141.40 | 141.39 | 292,049 |
| Jun 28, 2023 | 140.20 | 143.80 | 138.56 | 141.80 | 141.79 | 260,286 |
| Jun 27, 2023 | 138.80 | 141.40 | 138.00 | 138.20 | 138.19 | 215,527 |
| Jun 26, 2023 | 140.20 | 141.60 | 138.57 | 139.40 | 139.39 | 1,121,041 |
| Jun 23, 2023 | 144.00 | 144.10 | 140.00 | 140.00 | 139.99 | 761,956 |
| Jun 22, 2023 | 146.40 | 147.60 | 145.00 | 145.00 | 144.99 | 429,289 |
| Jun 21, 2023 | 146.40 | 148.40 | 145.21 | 147.40 | 147.39 | 672,793 |
| Jun 20, 2023 | 143.60 | 146.80 | 143.02 | 146.00 | 145.99 | 296,152 |
| Jun 19, 2023 | 145.00 | 145.35 | 143.28 | 143.60 | 143.59 | 769,655 |
| Jun 16, 2023 | 145.60 | 148.38 | 144.60 | 144.60 | 144.59 | 400,299 |
| Jun 15, 2023 | 147.40 | 149.05 | 145.20 | 146.00 | 145.99 | 295,502 |
| Jun 14, 2023 | 148.60 | 149.78 | 147.20 | 147.20 | 147.19 | 312,127 |
| Jun 13, 2023 | 147.60 | 150.80 | 146.87 | 148.80 | 148.79 | 361,707 |
| Jun 12, 2023 | 146.00 | 147.07 | 144.80 | 146.40 | 146.39 | 356,574 |
| Jun 9, 2023 | 146.20 | 146.91 | 144.40 | 145.40 | 145.39 | 131,813 |
| Jun 8, 2023 | 145.40 | 145.60 | 143.00 | 145.00 | 144.99 | 138,022 |
| Jun 7, 2023 | 147.00 | 149.80 | 145.21 | 146.80 | 146.79 | 465,356 |
| Jun 6, 2023 | 147.80 | 149.80 | 146.20 | 148.40 | 148.39 | 489,697 |
| Jun 5, 2023 | 146.00 | 148.00 | 145.00 | 147.20 | 147.19 | 348,825 |
| Jun 2, 2023 | 144.00 | 145.90 | 141.12 | 145.30 | 145.29 | 442,533 |
| Jun 1, 2023 | 141.80 | 142.60 | 139.80 | 142.00 | 141.99 | 575,813 |
| May 31, 2023 | 143.00 | 143.00 | 139.04 | 139.20 | 139.19 | 322,098 |
| May 30, 2023 | 142.00 | 146.00 | 139.21 | 140.60 | 140.59 | 879,894 |
| May 26, 2023 | 143.00 | 145.75 | 141.71 | 142.00 | 141.99 | 581,829 |
| May 25, 2023 | 143.00 | 144.46 | 142.60 | 142.60 | 142.59 | 181,306 |
| May 24, 2023 | 144.20 | 145.44 | 143.06 | 143.40 | 143.39 | 276,636 |
| May 23, 2023 | 145.00 | 148.60 | 144.80 | 145.00 | 144.99 | 369,875 |
| May 22, 2023 | 146.20 | 149.00 | 145.62 | 146.60 | 146.59 | 529,616 |
| May 19, 2023 | 146.20 | 148.27 | 145.20 | 146.40 | 146.39 | 367,353 |
| May 18, 2023 | 145.20 | 146.80 | 145.20 | 146.00 | 145.99 | 262,314 |
| May 17, 2023 | 146.20 | 146.40 | 145.20 | 146.00 | 145.99 | 245,347 |
| May 16, 2023 | 146.40 | 147.60 | 145.60 | 145.60 | 145.59 | 69,685 |
| May 15, 2023 | 147.20 | 148.02 | 145.40 | 146.60 | 146.59 | 433,332 |
| May 12, 2023 | 147.60 | 148.60 | 145.92 | 148.00 | 147.99 | 397,693 |
| May 11, 2023 | 147.60 | 148.40 | 146.60 | 147.20 | 147.19 | 550,936 |
| May 10, 2023 | 145.60 | 148.20 | 144.60 | 147.60 | 147.59 | 402,541 |
| May 9, 2023 | 146.20 | 149.40 | 146.20 | 148.00 | 147.99 | 455,880 |
| May 5, 2023 | 146.20 | 146.39 | 144.40 | 145.40 | 145.39 | 161,590 |
| May 4, 2023 | 144.40 | 145.71 | 144.29 | 144.60 | 144.59 | 380,898 |
| May 3, 2023 | 145.20 | 149.40 | 144.40 | 145.00 | 144.99 | 300,800 |
| May 2, 2023 | 145.20 | 147.50 | 144.40 | 144.40 | 144.39 | 412,285 |
| Apr 28, 2023 | 145.60 | 147.40 | 144.00 | 145.20 | 145.19 | 594,486 |
| Apr 27, 2023 | 146.00 | 146.54 | 145.00 | 145.60 | 145.59 | 921,994 |
| Apr 26, 2023 | 146.80 | 148.20 | 144.60 | 144.60 | 144.59 | 960,396 |
Related Tickers
BGFD.L Baillie Gifford Japan Ord
719.00
+1.70%
BGUK.L Baillie Gifford UK Growth Trust Ord
162.50
+0.93%
BRLA.L BlackRock Latin American Ord
386.00
+1.31%
ASLI.L abrdn European Logistics Income PLC
60.60
-1.30%
AAS.L abrdn Asia Focus plc
272.00
+1.49%
BGEU.L Baillie Gifford European Growth Ord
95.90
+1.16%
BRFI.L BlackRock Frontiers Ord
149.50
+1.70%
CCJI.L CC Japan Income & Growth Ord
189.00
+1.34%
MTE.L Montanaro European Smaller Ord
137.50
+1.48%
AUSC.L abrdn UK Smaller Companies Growth Ord
463.50
+0.76%