Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 125.80 | 126.20 | 124.30 | 124.80 | 122.64 | 587,072 |
| 2024-03-07 | 124.00 | 126.00 | 124.00 | 125.40 | 123.23 | 787,839 |
| 2024-03-06 | 123.40 | 126.20 | 123.28 | 126.20 | 124.02 | 720,942 |
| 2024-03-05 | 124.00 | 124.80 | 123.13 | 123.40 | 121.27 | 1,225,260 |
| 2024-03-04 | 126.00 | 126.00 | 123.40 | 123.80 | 121.66 | 5,198,663 |
| 2024-03-01 | 124.40 | 126.21 | 123.82 | 126.20 | 124.02 | 1,642,672 |
| 2024-02-29 | 124.40 | 125.22 | 123.20 | 124.40 | 122.25 | 3,291,752 |
| 2024-02-28 | 124.40 | 124.80 | 123.80 | 124.80 | 122.64 | 844,955 |
| 2024-02-27 | 122.80 | 124.73 | 122.80 | 124.40 | 122.25 | 3,208,064 |
| 2024-02-26 | 123.40 | 123.81 | 122.71 | 123.80 | 121.66 | 996,497 |
| 2024-02-23 | 123.40 | 125.00 | 123.00 | 123.20 | 121.07 | 835,000 |
| 2024-02-22 | 124.20 | 127.60 | 123.80 | 123.80 | 121.66 | 6,308,098 |
| 2024-02-21 | 124.80 | 126.00 | 124.13 | 124.60 | 122.45 | 1,065,993 |
| 2024-02-20 | 125.80 | 126.40 | 125.00 | 125.40 | 123.23 | 2,971,307 |
| 2024-02-19 | 124.40 | 126.80 | 123.81 | 126.80 | 124.61 | 1,011,237 |
| 2024-02-16 | 125.00 | 125.27 | 123.40 | 125.00 | 122.84 | 1,511,321 |
| 2024-02-15 | 124.40 | 125.80 | 123.00 | 123.00 | 120.87 | 241,700 |
| 2024-02-14 | 123.60 | 124.00 | 122.00 | 122.00 | 119.89 | 456,114 |
| 2024-02-13 | 125.20 | 126.80 | 123.75 | 124.60 | 122.45 | 809,454 |
| 2024-02-12 | 124.40 | 125.42 | 123.40 | 124.40 | 122.25 | 438,414 |
| 2024-02-09 | 123.60 | 125.00 | 123.40 | 124.00 | 121.86 | 992,911 |
| 2024-02-08 | 125.80 | 127.60 | 123.40 | 125.00 | 122.84 | 1,163,848 |
| 2024-02-07 | 125.00 | 126.32 | 124.00 | 125.20 | 123.04 | 305,664 |
| 2024-02-06 | 125.20 | 126.60 | 124.94 | 126.00 | 123.82 | 666,360 |
| 2024-02-05 | 125.80 | 127.60 | 125.20 | 126.20 | 124.02 | 457,103 |
| 2024-02-02 | 126.20 | 127.70 | 125.09 | 126.60 | 124.41 | 597,880 |
| 2024-02-01 | 125.00 | 128.80 | 125.00 | 126.20 | 124.02 | 602,259 |
| 2024-01-31 | 125.40 | 126.20 | 124.74 | 126.20 | 124.02 | 629,292 |
| 2024-01-30 | 125.20 | 125.80 | 124.60 | 125.80 | 123.62 | 726,744 |
| 2024-01-29 | 125.40 | 127.19 | 125.00 | 125.20 | 123.04 | 655,144 |
| 2024-01-26 | 126.00 | 126.40 | 125.10 | 126.40 | 124.21 | 889,690 |
| 2024-01-25 | 126.00 | 126.80 | 125.20 | 126.80 | 124.61 | 2,634,909 |
| 2024-01-24 | 125.40 | 126.40 | 125.40 | 126.40 | 124.21 | 499,293 |
| 2024-01-23 | 125.20 | 126.60 | 125.12 | 125.60 | 123.43 | 570,009 |
| 2024-01-22 | 125.00 | 126.40 | 124.18 | 126.40 | 124.21 | 1,173,186 |
| 2024-01-19 | 124.40 | 125.20 | 123.77 | 124.40 | 122.25 | 626,229 |
| 2024-01-18 | 125.20 | 125.80 | 124.40 | 124.40 | 122.25 | 825,300 |
| 2024-01-17 | 129.00 | 129.00 | 125.40 | 125.40 | 123.23 | 434,967 |
| 2024-01-16 | 129.40 | 132.60 | 129.40 | 129.60 | 127.36 | 465,082 |
| 2024-01-15 | 130.20 | 131.17 | 130.20 | 130.80 | 128.54 | 384,204 |
| 2024-01-12 | 130.80 | 131.56 | 129.80 | 130.20 | 127.95 | 573,924 |
| 2024-01-11 | 131.20 | 132.21 | 130.60 | 130.80 | 128.54 | 547,173 |
| 2024-01-10 | 130.80 | 131.40 | 128.75 | 130.20 | 127.95 | 435,235 |
| 2024-01-09 | 128.80 | 129.40 | 127.64 | 129.40 | 127.16 | 841,956 |
| 2024-01-08 | 128.20 | 131.50 | 127.20 | 127.60 | 125.39 | 875,616 |
| 2024-01-05 | 130.60 | 131.48 | 128.80 | 129.00 | 126.77 | 388,613 |
| 2024-01-04 | 130.00 | 131.88 | 130.00 | 130.00 | 127.75 | 141,993 |
| 2024-01-03 | 134.00 | 134.00 | 130.04 | 130.20 | 127.95 | 638,309 |
| 2024-01-02 | 129.60 | 134.00 | 128.80 | 132.20 | 129.91 | 445,436 |
| 2023-12-29 | 131.80 | 133.14 | 129.25 | 132.00 | 129.72 | 368,656 |
| 2023-12-28 | 129.80 | 131.78 | 127.96 | 131.20 | 128.93 | 515,457 |
| 2023-12-27 | 127.20 | 128.80 | 127.20 | 128.80 | 126.57 | 293,192 |
| 2023-12-22 | 126.80 | 128.00 | 125.70 | 127.00 | 124.80 | 213,369 |
| 2023-12-21 | 126.80 | 127.77 | 124.20 | 127.00 | 124.80 | 1,483,660 |
| 2023-12-20 | 126.80 | 127.00 | 124.63 | 126.60 | 124.41 | 415,506 |
| 2023-12-19 | 126.80 | 126.80 | 123.80 | 124.60 | 122.45 | 451,431 |
| 2023-12-18 | 126.60 | 126.60 | 123.40 | 124.60 | 122.45 | 273,580 |
| 2023-12-15 | 126.20 | 128.00 | 123.20 | 125.60 | 123.43 | 603,722 |
| 2023-12-14 | 124.40 | 125.97 | 123.10 | 124.20 | 122.05 | 574,606 |
| 2023-12-13 | 123.80 | 127.20 | 122.60 | 123.20 | 121.07 | 597,138 |
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.