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
3rd Apr 2026 (Fri) 100.075 100.09 100.075 100.09 0
2nd Apr 2026 (Thu) 100.075 100.09 100.075 100.09 0
1st Apr 2026 (Wed) 100.075 100.075 100.075 100.075 0
31st Mar 2026 (Tue) 100.079 100.079 100.06 100.06 0
30th Mar 2026 (Mon) 100.06 100.065 100.06 100.065 0
27th Mar 2026 (Fri) 100.039 100.039 100.039 100.02 607
26th Mar 2026 (Thu) 100.015 100.015 100.015 100.02 0
25th Mar 2026 (Wed) 100.289 100.289 100.28 100.28 800
24th Mar 2026 (Tue) 100.279 100.279 100.279 100.265 0
23rd Mar 2026 (Mon) 100.269 100.269 100.269 100.265 489
20th Mar 2026 (Fri) 100.225 100.225 100.22 100.225 4,603
19th Mar 2026 (Thu) 100.21 100.21 100.20 100.21 1
18th Mar 2026 (Wed) 100.22 100.22 100.219 100.212 0
17th Mar 2026 (Tue) 100.209 100.21 100.205 100.19 2,913
16th Mar 2026 (Mon) 100.195 100.20 100.19 100.19 2,370
13th Mar 2026 (Fri) 100.18 100.26 100.18 100.16 0
12th Mar 2026 (Thu) 100.16 100.18 100.16 100.175 6,410
11th Mar 2026 (Wed) 100.15 100.16 100.14 100.14 8,559
10th Mar 2026 (Tue) 100.135 100.135 100.135 100.1359 0
9th Mar 2026 (Mon) 100.13 100.13 100.13 100.1284 0
6th Mar 2026 (Fri) 100.105 100.105 100.09 100.085 0
5th Mar 2026 (Thu) 100.08 100.10 100.08 100.09 2,400
4th Mar 2026 (Wed) 100.09 100.10 100.08 100.075 6,770
3rd Mar 2026 (Tue) 100.065 100.08 100.065 100.09 2,970
2nd Mar 2026 (Mon) 100.05 100.05 100.05 100.05 3
27th Feb 2026 (Fri) 100.05 100.06 100.05 100.055 3,751
26th Feb 2026 (Thu) 100.30 100.30 100.03 100.03 0
25th Feb 2026 (Wed) 100.30 100.30 100.01 100.01 0
24th Feb 2026 (Tue) 100.30 100.30 100.015 100.015 0
23rd Feb 2026 (Mon) 100.30 100.31 100.295 100.31 3,620
20th Feb 2026 (Fri) 100.25 100.27 100.25 100.27 0
19th Feb 2026 (Thu) 100.25 100.255 100.25 100.255 0
18th Feb 2026 (Wed) 100.25 100.25 100.24 100.2504 0
17th Feb 2026 (Tue) 100.24 100.24 100.24 100.2348 99
16th Feb 2026 (Mon) 100.22 100.23 100.22 100.22 742
13th Feb 2026 (Fri) 100.22 100.23 100.22 100.22 742
12th Feb 2026 (Thu) 100.18 100.19 100.18 100.17 2,676
11th Feb 2026 (Wed) 100.18 100.18 100.18 100.17 0
10th Feb 2026 (Tue) 100.18 100.18 100.18 100.17 867
9th Feb 2026 (Mon) 100.17 100.17 100.16 100.165 1,000
6th Feb 2026 (Fri) 100.14 100.15 100.14 100.16 1,704
5th Feb 2026 (Thu) 100.125 100.125 100.11 100.11 5,541
FTSE 100 Latest
Value10,436.29
Change71.50