Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Simplify Govern (SBIL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 100.28 100.31 100.28 100.31 0
18th Sep 2025 (Thu) 100.28 100.28 100.28 100.28 0
17th Sep 2025 (Wed) 100.28 100.28 100.28 100.28 0
16th Sep 2025 (Tue) 100.28 100.29 100.28 100.26 300
15th Sep 2025 (Mon) 100.27 100.27 100.26 100.25 536
12th Sep 2025 (Fri) 100.20 100.25 100.20 100.25 0
11th Sep 2025 (Thu) 100.20 100.24 100.20 100.24 0
10th Sep 2025 (Wed) 100.20 100.20 100.20 100.18 200
9th Sep 2025 (Tue) 100.20 100.20 100.181 100.17 888
8th Sep 2025 (Mon) 100.18 100.18 100.16 100.15 1,790
5th Sep 2025 (Fri) 100.18 100.18 100.16 100.16 2,925
4th Sep 2025 (Thu) 100.111 100.14 100.111 100.14 1
3rd Sep 2025 (Wed) 100.111 100.111 100.111 100.12 406
2nd Sep 2025 (Tue) 100.07 100.10 100.07 100.10 0
1st Sep 2025 (Mon) 100.07 100.08 100.07 100.08 3
29th Aug 2025 (Fri) 100.07 100.08 100.07 100.08 3
28th Aug 2025 (Thu) 100.07 100.07 100.07 100.068 1,004
27th Aug 2025 (Wed) 100.04 100.04 100.04 100.05 3,003
26th Aug 2025 (Tue) 100.48 100.48 100.01 100.01 116
25th Aug 2025 (Mon) 100.48 100.48 100.48 100.49 0
22nd Aug 2025 (Fri) 100.44 100.495 100.44 100.495 0
21st Aug 2025 (Thu) 100.44 100.44 100.43 100.43 0
20th Aug 2025 (Wed) 100.44 100.45 100.44 100.45 1,804
19th Aug 2025 (Tue) 100.43 100.43 100.43 100.43 1,632
18th Aug 2025 (Mon) 100.381 100.41 100.381 100.41 0
15th Aug 2025 (Fri) 100.381 100.40 100.381 100.38 1,940
14th Aug 2025 (Thu) 100.35 100.35 100.35 100.36 1,200
13th Aug 2025 (Wed) 100.32 100.33 100.32 100.33 0
12th Aug 2025 (Tue) 100.32 100.32 100.32 100.33 200
11th Aug 2025 (Mon) 100.311 100.311 100.311 100.30 167
8th Aug 2025 (Fri) 100.30 100.30 100.30 100.30 4,600
7th Aug 2025 (Thu) 100.255 100.28 100.255 100.28 0
6th Aug 2025 (Wed) 100.255 100.2639 100.255 100.2639 13
5th Aug 2025 (Tue) 100.255 100.26 100.255 100.27 702
4th Aug 2025 (Mon) 100.22 100.23 100.22 100.23 0
1st Aug 2025 (Fri) 100.22 100.22 100.21 100.17 3,000
31st Jul 2025 (Thu) 100.19 100.199 100.18 100.17 597
30th Jul 2025 (Wed) 100.18 100.18 100.16 100.16 0
29th Jul 2025 (Tue) 100.18 100.18 100.14 100.14 0
28th Jul 2025 (Mon) 100.18 100.18 100.18 100.17 5,921
25th Jul 2025 (Fri) 100.14 100.14 100.14 100.14 3
24th Jul 2025 (Thu) 100.1285 100.1285 100.1285 100.1285 98
23rd Jul 2025 (Wed) 100.08 100.08 100.08 100.08 0
22nd Jul 2025 (Tue) 100.09 100.09 100.09 100.09 0
FTSE 100 Latest
Value9,216.67
Change0.00