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
28th Sep 2026 (Mon) 100.03 100.035 100.03 100.04 3,335
25th Sep 2026 (Fri) 100.015 100.015 100.00 100.02 4,247
24th Sep 2026 (Thu) 100.295 100.295 100.285 100.30 1,800
23rd Sep 2026 (Wed) 100.285 100.30 100.28 100.29 34,802
22nd Sep 2026 (Tue) 100.275 100.275 100.27 100.27 343
21st Sep 2026 (Mon) 100.245 100.26 100.245 100.26 1
18th Sep 2026 (Fri) 100.245 100.245 100.24 100.24 2,202
17th Sep 2026 (Thu) 100.225 100.225 100.225 100.23 1,190
16th Sep 2026 (Wed) 100.215 100.215 100.21 100.22 41
15th Sep 2026 (Tue) 100.205 100.205 100.20 100.21 162
14th Sep 2026 (Mon) 100.19 100.19 100.18 100.20 110
11th Sep 2026 (Fri) 100.175 100.175 100.16 100.16 9,847
10th Sep 2026 (Thu) 100.165 100.18 100.15 100.15 40,534
9th Sep 2026 (Wed) 100.155 100.16 100.155 100.15 5,179
8th Sep 2026 (Tue) 100.14 100.14 100.13 100.14 8,403
7th Sep 2026 (Mon) 100.13 100.14 100.13 100.135 9,266
4th Sep 2026 (Fri) 100.13 100.14 100.13 100.135 9,266
3rd Sep 2026 (Thu) 100.085 100.10 100.08 100.09 10,769
2nd Sep 2026 (Wed) 100.095 100.10 100.08 100.09 13,111
1st Sep 2026 (Tue) 100.085 100.085 100.06 100.06 9,036
31st Aug 2026 (Mon) 100.065 100.07 100.06 100.08 6,333
28th Aug 2026 (Fri) 100.055 100.055 100.055 100.06 1,507
27th Aug 2026 (Thu) 100.05 100.05 100.04 100.05 2,012
26th Aug 2026 (Wed) 100.03 100.03 100.02 100.04 2,727
25th Aug 2026 (Tue) 100.32 100.32 100.32 100.32 10
24th Aug 2026 (Mon) 100.31 100.31 100.31 100.32 3,797
21st Aug 2026 (Fri) 100.29 100.29 100.28 100.29 1,719
20th Aug 2026 (Thu) 100.28 100.28 100.27 100.27 3,936
19th Aug 2026 (Wed) 100.245 100.265 100.245 100.267 0
18th Aug 2026 (Tue) 100.255 100.255 100.25 100.26 3,825
17th Aug 2026 (Mon) 100.245 100.245 100.24 100.25 1,200
14th Aug 2026 (Fri) 100.22 100.22 100.22 100.23 400
13th Aug 2026 (Thu) 100.205 100.205 100.20 100.21 2,801
12th Aug 2026 (Wed) 100.195 100.195 100.19 100.20 6,500
11th Aug 2026 (Tue) 100.165 100.19 100.165 100.19 1
10th Aug 2026 (Mon) 100.165 100.165 100.16 100.17 3,100
7th Aug 2026 (Fri) 100.145 100.145 100.14 100.13 407
6th Aug 2026 (Thu) 100.13 100.135 100.13 100.13 2,500
5th Aug 2026 (Wed) 100.13 100.13 100.13 100.14 1,002
4th Aug 2026 (Tue) 100.115 100.115 100.10 100.105 3,251
3rd Aug 2026 (Mon) 100.095 100.095 100.09 100.10 316
31st Jul 2026 (Fri) 100.13 100.13 100.07 100.08 14,063
30th Jul 2026 (Thu) 100.055 100.055 100.05 100.06 5,934
29th Jul 2026 (Wed) 100.04 100.04 100.04 100.05 41,693
FTSE 100 Latest
Value10,684.88
Change-10.37