Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 124.00 | 128.20 | 123.12 | 123.60 | 121.46 | 352,859 |
| 2023-12-11 | 124.00 | 124.85 | 123.21 | 124.00 | 121.86 | 419,345 |
| 2023-12-08 | 123.60 | 127.80 | 123.00 | 123.00 | 120.87 | 413,128 |
| 2023-12-07 | 124.20 | 125.00 | 122.24 | 124.80 | 122.64 | 562,965 |
| 2023-12-06 | 121.60 | 125.60 | 121.60 | 125.20 | 123.04 | 424,970 |
| 2023-12-05 | 123.80 | 124.40 | 120.80 | 124.00 | 121.86 | 1,424,106 |
| 2023-12-04 | 124.40 | 125.06 | 124.00 | 124.60 | 122.45 | 685,030 |
| 2023-12-01 | 125.40 | 126.20 | 123.80 | 124.60 | 122.45 | 720,905 |
| 2023-11-30 | 126.00 | 126.20 | 124.42 | 125.00 | 122.84 | 392,827 |
| 2023-11-29 | 124.80 | 126.80 | 124.38 | 124.60 | 122.45 | 641,804 |
| 2023-11-28 | 124.20 | 126.80 | 124.20 | 125.00 | 122.84 | 779,433 |
| 2023-11-27 | 125.80 | 125.80 | 123.76 | 124.40 | 122.25 | 436,975 |
| 2023-11-24 | 125.80 | 125.80 | 123.47 | 124.60 | 122.45 | 171,500 |
| 2023-11-23 | 125.00 | 125.40 | 122.80 | 125.00 | 122.84 | 309,931 |
| 2023-11-22 | 125.80 | 125.80 | 124.13 | 125.40 | 123.23 | 312,402 |
| 2023-11-21 | 124.20 | 125.80 | 123.28 | 125.00 | 122.84 | 509,607 |
| 2023-11-20 | 122.20 | 124.20 | 121.20 | 123.80 | 121.66 | 454,471 |
| 2023-11-17 | 123.60 | 125.00 | 119.40 | 124.20 | 122.05 | 523,071 |
| 2023-11-16 | 123.00 | 123.40 | 121.80 | 122.80 | 120.68 | 817,814 |
| 2023-11-15 | 121.60 | 123.00 | 120.20 | 123.00 | 120.87 | 775,906 |
| 2023-11-14 | 120.20 | 122.20 | 119.20 | 120.80 | 118.71 | 324,859 |
| 2023-11-13 | 122.20 | 122.60 | 120.28 | 120.80 | 118.71 | 245,572 |
| 2023-11-10 | 119.40 | 122.90 | 119.40 | 122.60 | 120.48 | 282,866 |
| 2023-11-09 | 121.40 | 123.20 | 118.20 | 123.20 | 121.07 | 450,478 |
| 2023-11-08 | 120.80 | 122.10 | 120.06 | 121.60 | 119.50 | 218,694 |
| 2023-11-07 | 120.20 | 122.40 | 120.00 | 122.40 | 120.28 | 592,216 |
| 2023-11-06 | 122.00 | 122.60 | 121.04 | 122.40 | 120.28 | 865,632 |
| 2023-11-03 | 121.00 | 121.80 | 120.08 | 121.20 | 119.10 | 252,470 |
| 2023-11-02 | 118.20 | 120.60 | 117.20 | 120.60 | 118.51 | 339,152 |
| 2023-11-01 | 119.80 | 120.26 | 115.40 | 119.00 | 116.94 | 523,523 |
| 2023-10-31 | 116.00 | 119.80 | 115.26 | 116.60 | 114.58 | 911,828 |
| 2023-10-30 | 116.20 | 117.04 | 115.40 | 116.20 | 114.19 | 796,914 |
| 2023-10-27 | 116.60 | 117.20 | 115.84 | 117.00 | 114.98 | 782,548 |
| 2023-10-26 | 116.20 | 117.20 | 115.35 | 116.00 | 113.99 | 518,618 |
| 2023-10-25 | 118.20 | 119.40 | 117.00 | 118.00 | 115.96 | 395,126 |
| 2023-10-24 | 116.40 | 118.00 | 116.40 | 117.80 | 115.76 | 828,288 |
| 2023-10-23 | 118.80 | 119.00 | 117.00 | 117.00 | 114.98 | 584,669 |
| 2023-10-20 | 120.40 | 120.64 | 118.80 | 119.00 | 116.94 | 1,000,044 |
| 2023-10-19 | 121.00 | 121.20 | 120.54 | 121.20 | 119.10 | 756,575 |
| 2023-10-18 | 119.40 | 121.60 | 119.40 | 121.40 | 119.30 | 802,481 |
| 2023-10-17 | 120.00 | 121.21 | 119.33 | 121.00 | 118.91 | 635,811 |
| 2023-10-16 | 121.60 | 122.80 | 118.00 | 119.80 | 117.73 | 1,020,427 |
| 2023-10-13 | 124.80 | 125.30 | 122.00 | 122.40 | 120.28 | 587,445 |
| 2023-10-12 | 124.80 | 125.40 | 124.20 | 124.80 | 122.64 | 708,105 |
| 2023-10-11 | 124.80 | 125.30 | 123.40 | 123.80 | 121.66 | 1,518,289 |
| 2023-10-10 | 124.40 | 125.80 | 123.52 | 125.00 | 122.84 | 1,205,074 |
| 2023-10-09 | 123.40 | 125.00 | 122.20 | 122.20 | 120.09 | 486,812 |
| 2023-10-06 | 122.20 | 124.20 | 122.20 | 123.40 | 121.27 | 288,746 |
| 2023-10-05 | 123.40 | 124.69 | 122.80 | 124.20 | 122.05 | 833,350 |
| 2023-10-04 | 122.80 | 123.20 | 121.60 | 121.60 | 119.50 | 453,845 |
| 2023-10-03 | 125.00 | 126.40 | 124.00 | 124.00 | 121.86 | 1,108,932 |
| 2023-10-02 | 126.80 | 128.60 | 126.76 | 126.80 | 124.61 | 400,328 |
| 2023-09-29 | 128.20 | 128.80 | 127.95 | 128.20 | 125.98 | 195,456 |
| 2023-09-28 | 129.20 | 129.71 | 128.20 | 128.20 | 125.98 | 139,258 |
| 2023-09-27 | 130.00 | 131.00 | 129.00 | 130.40 | 128.15 | 374,437 |
| 2023-09-26 | 129.60 | 130.20 | 129.00 | 129.20 | 126.97 | 1,209,266 |
| 2023-09-25 | 130.00 | 131.00 | 129.60 | 131.00 | 128.73 | 599,962 |
| 2023-09-22 | 129.40 | 130.60 | 129.40 | 130.00 | 127.75 | 857,204 |
| 2023-09-21 | 130.20 | 133.00 | 129.14 | 129.60 | 127.36 | 295,882 |
| 2023-09-20 | 133.00 | 133.03 | 130.78 | 131.80 | 129.52 | 415,275 |
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.