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
20th May 2026 (Wed) 100.265 100.265 100.25 100.27 1,550
19th May 2026 (Tue) 100.25 100.25 100.24 100.25 4,343
18th May 2026 (Mon) 100.25 100.25 100.25 100.2568 2,205
15th May 2026 (Fri) 100.20 100.22 100.20 100.22 3,597
14th May 2026 (Thu) 100.20 100.20 100.20 100.20 4,000
13th May 2026 (Wed) 100.20 100.20 100.18 100.18 0
12th May 2026 (Tue) 100.18 100.18 100.18 100.1799 2,300
11th May 2026 (Mon) 100.17 100.175 100.16 100.16 2,201
8th May 2026 (Fri) 100.155 100.155 100.15 100.17 1,900
7th May 2026 (Thu) 100.13 100.14 100.12 100.12 9,513
6th May 2026 (Wed) 100.13 100.13 100.12 100.14 1,086
5th May 2026 (Tue) 100.11 100.11 100.11 100.13 3,126
4th May 2026 (Mon) 100.09 100.11 100.09 100.11 0
1st May 2026 (Fri) 100.09 100.09 100.09 100.09 219
30th Apr 2026 (Thu) 100.07 100.07 100.07 100.07 16
29th Apr 2026 (Wed) 100.07 100.08 100.07 100.04 212
28th Apr 2026 (Tue) 100.065 100.065 100.065 100.065 40
27th Apr 2026 (Mon) 100.04 100.04 100.04 100.04 100
24th Apr 2026 (Fri) 100.315 100.315 100.315 100.315 301
23rd Apr 2026 (Thu) 100.285 100.29 100.285 100.29 5
22nd Apr 2026 (Wed) 100.285 100.285 100.285 100.27 1,259
21st Apr 2026 (Tue) 100.23 100.28 100.23 100.28 24
20th Apr 2026 (Mon) 100.23 100.26 100.23 100.26 0
17th Apr 2026 (Fri) 100.23 100.24 100.23 100.24 1,018
16th Apr 2026 (Thu) 100.225 100.225 100.21 100.21 3,500
15th Apr 2026 (Wed) 100.215 100.22 100.215 100.22 1,736
14th Apr 2026 (Tue) 100.22 100.22 100.22 100.22 100
13th Apr 2026 (Mon) 100.199 100.199 100.195 100.18 687
10th Apr 2026 (Fri) 100.179 100.18 100.179 100.18 63
9th Apr 2026 (Thu) 100.16 100.16 100.15 100.175 9,229
8th Apr 2026 (Wed) 100.149 100.16 100.135 100.15 12,511
7th Apr 2026 (Tue) 100.139 100.14 100.13 100.14 343
6th Apr 2026 (Mon) 100.075 100.12 100.075 100.12 14
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
FTSE 100 Latest
Value10,443.47
Change11.13