Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 117.60 | 118.00 | 115.05 | 118.00 | 116.78 | 2,046,164 |
| 2024-08-29 | 115.40 | 116.86 | 114.40 | 116.80 | 115.59 | 1,209,802 |
| 2024-08-28 | 115.00 | 116.00 | 113.40 | 115.60 | 114.40 | 2,393,545 |
| 2024-08-27 | 114.20 | 114.80 | 112.88 | 114.00 | 112.82 | 1,686,358 |
| 2024-08-23 | 114.40 | 115.60 | 112.80 | 114.40 | 113.21 | 898,273 |
| 2024-08-22 | 114.00 | 114.80 | 112.09 | 114.00 | 112.82 | 1,151,490 |
| 2024-08-21 | 114.00 | 114.81 | 111.85 | 113.60 | 112.42 | 263,683 |
| 2024-08-20 | 114.80 | 114.80 | 110.20 | 113.40 | 112.22 | 280,887 |
| 2024-08-19 | 113.00 | 114.40 | 111.19 | 112.80 | 111.63 | 1,075,019 |
| 2024-08-16 | 111.20 | 112.78 | 111.20 | 112.20 | 111.04 | 194,444 |
| 2024-08-15 | 111.60 | 111.60 | 109.13 | 111.60 | 110.44 | 435,918 |
| 2024-08-14 | 110.60 | 111.30 | 109.87 | 110.00 | 108.86 | 434,997 |
| 2024-08-13 | 110.60 | 112.39 | 109.00 | 110.40 | 109.26 | 1,057,892 |
| 2024-08-12 | 109.20 | 112.80 | 107.10 | 109.80 | 108.66 | 415,996 |
| 2024-08-09 | 109.20 | 110.14 | 108.00 | 108.00 | 106.88 | 337,690 |
| 2024-08-08 | 113.00 | 113.00 | 106.60 | 109.20 | 108.07 | 956,108 |
| 2024-08-07 | 110.60 | 111.80 | 108.58 | 109.20 | 108.07 | 607,986 |
| 2024-08-06 | 106.40 | 109.47 | 105.80 | 107.80 | 106.68 | 561,233 |
| 2024-08-05 | 108.20 | 109.02 | 101.55 | 105.40 | 104.31 | 1,014,960 |
| 2024-08-02 | 109.80 | 111.80 | 108.00 | 111.00 | 109.85 | 1,622,954 |
| 2024-08-01 | 116.00 | 116.00 | 114.38 | 115.20 | 114.01 | 511,969 |
| 2024-07-31 | 115.00 | 117.80 | 114.50 | 117.80 | 116.58 | 332,037 |
| 2024-07-30 | 113.60 | 115.12 | 113.40 | 114.60 | 113.41 | 225,362 |
| 2024-07-29 | 117.40 | 117.40 | 114.55 | 114.80 | 113.61 | 181,344 |
| 2024-07-26 | 113.60 | 115.20 | 112.47 | 114.80 | 113.61 | 1,005,270 |
| 2024-07-25 | 115.00 | 115.00 | 112.41 | 113.60 | 112.42 | 265,969 |
| 2024-07-24 | 116.20 | 117.20 | 114.34 | 114.40 | 113.21 | 695,938 |
| 2024-07-23 | 114.40 | 117.40 | 114.40 | 116.60 | 115.39 | 509,745 |
| 2024-07-22 | 116.60 | 117.60 | 115.18 | 117.00 | 115.79 | 510,397 |
| 2024-07-19 | 116.60 | 117.80 | 115.95 | 117.00 | 115.79 | 409,708 |
| 2024-07-18 | 116.00 | 119.00 | 113.49 | 117.40 | 116.18 | 731,814 |
| 2024-07-17 | 116.80 | 117.20 | 116.40 | 117.00 | 115.79 | 365,815 |
| 2024-07-16 | 115.60 | 117.16 | 115.56 | 116.80 | 115.59 | 293,775 |
| 2024-07-15 | 116.60 | 117.66 | 116.00 | 116.60 | 115.39 | 508,099 |
| 2024-07-12 | 115.00 | 117.60 | 114.52 | 117.20 | 115.98 | 728,311 |
| 2024-07-11 | 113.60 | 115.20 | 113.00 | 115.00 | 113.81 | 537,451 |
| 2024-07-10 | 114.00 | 114.15 | 113.08 | 113.60 | 112.42 | 213,989 |
| 2024-07-09 | 114.00 | 114.40 | 113.00 | 113.00 | 111.83 | 495,123 |
| 2024-07-08 | 112.80 | 114.00 | 112.75 | 113.00 | 111.83 | 1,125,927 |
| 2024-07-05 | 113.80 | 113.80 | 112.63 | 113.60 | 112.42 | 752,777 |
| 2024-07-04 | 113.40 | 115.28 | 112.36 | 113.00 | 111.83 | 536,050 |
| 2024-07-03 | 113.00 | 115.10 | 112.35 | 113.00 | 111.83 | 309,247 |
| 2024-07-02 | 112.40 | 114.00 | 111.60 | 112.00 | 110.84 | 416,748 |
| 2024-07-01 | 113.00 | 114.80 | 111.51 | 113.20 | 112.03 | 1,254,580 |
| 2024-06-28 | 113.00 | 114.60 | 111.78 | 114.60 | 113.41 | 2,585,090 |
| 2024-06-27 | 110.60 | 113.80 | 110.60 | 113.40 | 112.22 | 511,971 |
| 2024-06-26 | 108.80 | 113.20 | 108.80 | 113.00 | 111.83 | 861,685 |
| 2024-06-25 | 111.00 | 112.80 | 110.81 | 112.80 | 111.63 | 1,095,774 |
| 2024-06-24 | 111.40 | 112.60 | 110.40 | 110.40 | 109.26 | 758,575 |
| 2024-06-21 | 109.80 | 111.00 | 109.00 | 110.00 | 108.86 | 1,679,560 |
| 2024-06-20 | 109.20 | 111.00 | 108.60 | 108.60 | 107.47 | 624,507 |
| 2024-06-19 | 110.00 | 110.94 | 108.60 | 108.60 | 107.47 | 291,013 |
| 2024-06-18 | 111.20 | 111.80 | 109.40 | 111.00 | 109.85 | 725,616 |
| 2024-06-17 | 111.00 | 111.80 | 110.00 | 111.20 | 110.05 | 473,309 |
| 2024-06-14 | 110.20 | 112.40 | 110.20 | 112.40 | 111.23 | 356,428 |
| 2024-06-13 | 112.00 | 112.20 | 110.00 | 110.00 | 108.86 | 480,861 |
| 2024-06-12 | 113.20 | 113.40 | 112.00 | 112.80 | 111.63 | 648,118 |
| 2024-06-11 | 111.00 | 113.00 | 111.00 | 112.80 | 111.63 | 1,226,497 |
| 2024-06-10 | 112.00 | 113.80 | 111.65 | 111.80 | 110.64 | 395,643 |
| 2024-06-07 | 110.40 | 111.80 | 109.40 | 111.80 | 110.64 | 472,327 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.0069 GBP |
| 2025-04-17 | 0.0060 GBP |
| 2024-04-18 | 0.0080 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.