Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 113.00 | 113.00 | 110.39 | 110.40 | 109.26 | 1,704,644 |
| 2024-06-05 | 110.20 | 113.20 | 109.20 | 112.80 | 111.63 | 1,285,386 |
| 2024-06-04 | 109.00 | 112.60 | 109.00 | 112.20 | 111.04 | 496,807 |
| 2024-06-03 | 109.40 | 110.38 | 109.20 | 110.20 | 109.06 | 484,957 |
| 2024-05-31 | 107.20 | 110.00 | 106.60 | 109.20 | 108.07 | 3,031,615 |
| 2024-05-30 | 105.40 | 107.20 | 105.10 | 106.80 | 105.69 | 1,555,875 |
| 2024-05-29 | 107.00 | 107.75 | 104.60 | 105.00 | 103.91 | 1,518,079 |
| 2024-05-28 | 108.40 | 111.80 | 107.38 | 108.00 | 106.88 | 707,416 |
| 2024-05-24 | 108.60 | 109.29 | 107.80 | 109.00 | 107.87 | 826,986 |
| 2024-05-23 | 109.60 | 109.60 | 108.40 | 109.00 | 107.87 | 624,753 |
| 2024-05-22 | 112.60 | 112.60 | 108.80 | 109.80 | 108.66 | 670,987 |
| 2024-05-21 | 112.00 | 113.46 | 109.80 | 111.40 | 110.24 | 1,253,893 |
| 2024-05-20 | 112.00 | 115.80 | 111.30 | 112.20 | 111.04 | 2,169,226 |
| 2024-05-17 | 117.00 | 117.00 | 111.00 | 111.80 | 110.64 | 1,063,747 |
| 2024-05-16 | 113.20 | 115.20 | 112.60 | 112.80 | 111.63 | 1,057,296 |
| 2024-05-15 | 114.00 | 114.60 | 113.20 | 113.80 | 112.62 | 3,855,101 |
| 2024-05-14 | 115.40 | 116.20 | 114.49 | 115.00 | 113.81 | 401,423 |
| 2024-05-13 | 116.00 | 116.74 | 115.20 | 115.20 | 114.01 | 1,386,643 |
| 2024-05-10 | 116.40 | 116.40 | 115.00 | 115.80 | 114.60 | 1,739,263 |
| 2024-05-09 | 116.00 | 117.00 | 114.80 | 116.40 | 115.19 | 263,685 |
| 2024-05-08 | 115.60 | 116.00 | 114.40 | 115.60 | 114.40 | 727,054 |
| 2024-05-07 | 113.20 | 116.60 | 113.20 | 115.00 | 113.81 | 1,330,273 |
| 2024-05-03 | 113.80 | 115.00 | 112.00 | 114.60 | 113.41 | 1,187,349 |
| 2024-05-02 | 114.00 | 114.80 | 111.19 | 113.60 | 112.42 | 547,232 |
| 2024-05-01 | 112.60 | 113.80 | 112.40 | 112.40 | 111.23 | 725,653 |
| 2024-04-30 | 114.40 | 115.60 | 112.60 | 112.60 | 111.43 | 1,407,644 |
| 2024-04-29 | 111.00 | 115.00 | 111.00 | 113.00 | 111.83 | 700,922 |
| 2024-04-26 | 110.40 | 113.20 | 110.40 | 113.00 | 111.83 | 1,765,690 |
| 2024-04-25 | 111.40 | 112.40 | 110.57 | 111.60 | 110.44 | 3,226,158 |
| 2024-04-24 | 113.00 | 115.40 | 112.40 | 112.60 | 111.43 | 954,462 |
| 2024-04-23 | 113.00 | 114.80 | 112.08 | 114.80 | 113.61 | 1,844,757 |
| 2024-04-22 | 110.40 | 113.95 | 110.40 | 113.00 | 111.83 | 777,791 |
| 2024-04-19 | 110.60 | 113.80 | 110.40 | 113.80 | 112.62 | 1,668,958 |
| 2024-04-18 | 113.00 | 114.71 | 112.76 | 113.80 | 112.62 | 684,940 |
| 2024-04-17 | 115.40 | 117.80 | 113.00 | 114.40 | 112.42 | 2,337,599 |
| 2024-04-16 | 116.20 | 116.60 | 114.40 | 115.60 | 113.60 | 540,533 |
| 2024-04-15 | 115.20 | 117.54 | 115.20 | 117.40 | 115.37 | 2,251,171 |
| 2024-04-12 | 115.40 | 117.01 | 115.40 | 117.00 | 114.98 | 1,983,398 |
| 2024-04-11 | 115.80 | 116.40 | 115.40 | 116.00 | 113.99 | 790,218 |
| 2024-04-10 | 116.20 | 116.80 | 115.79 | 116.00 | 113.99 | 805,470 |
| 2024-04-09 | 116.00 | 117.00 | 115.60 | 116.40 | 114.39 | 4,931,547 |
| 2024-04-08 | 116.40 | 117.40 | 115.59 | 117.00 | 114.98 | 1,179,054 |
| 2024-04-05 | 116.00 | 117.60 | 115.80 | 116.80 | 114.78 | 813,004 |
| 2024-04-04 | 117.80 | 118.60 | 116.80 | 118.60 | 116.55 | 1,676,267 |
| 2024-04-03 | 117.00 | 118.86 | 116.40 | 118.00 | 115.96 | 1,318,008 |
| 2024-04-02 | 120.00 | 120.88 | 118.00 | 118.00 | 115.96 | 1,888,848 |
| 2024-03-28 | 121.40 | 122.00 | 120.00 | 121.00 | 118.91 | 1,459,332 |
| 2024-03-27 | 121.40 | 122.60 | 121.20 | 121.40 | 119.30 | 1,021,087 |
| 2024-03-26 | 122.00 | 122.80 | 121.27 | 122.20 | 120.09 | 1,344,407 |
| 2024-03-25 | 122.60 | 122.98 | 121.70 | 122.20 | 120.09 | 1,013,440 |
| 2024-03-22 | 123.00 | 124.41 | 120.60 | 124.40 | 122.25 | 1,036,960 |
| 2024-03-21 | 121.40 | 123.40 | 121.20 | 122.80 | 120.68 | 1,384,846 |
| 2024-03-20 | 122.80 | 123.17 | 122.20 | 122.60 | 120.48 | 952,912 |
| 2024-03-19 | 123.40 | 124.20 | 122.40 | 122.40 | 120.28 | 1,661,804 |
| 2024-03-18 | 123.00 | 123.95 | 122.20 | 123.40 | 121.27 | 1,400,943 |
| 2024-03-15 | 121.60 | 122.20 | 120.80 | 122.00 | 119.89 | 1,644,988 |
| 2024-03-14 | 120.40 | 122.60 | 120.29 | 121.60 | 119.50 | 1,126,779 |
| 2024-03-13 | 122.80 | 122.80 | 120.40 | 120.40 | 118.32 | 1,074,087 |
| 2024-03-12 | 123.80 | 123.80 | 121.81 | 123.20 | 121.07 | 888,591 |
| 2024-03-11 | 123.00 | 124.00 | 121.60 | 122.00 | 119.89 | 634,030 |
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.