Baillie Gifford Shin Nippon PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	131.20	133.27	131.20	132.60	130.31	394,796
2023-09-18	131.80	135.00	131.00	131.80	129.52	673,936
2023-09-15	133.80	135.20	131.40	133.00	130.70	1,028,289
2023-09-14	133.20	134.80	132.60	134.80	132.47	398,593
2023-09-13	133.60	133.60	131.64	132.80	130.50	658,214
2023-09-12	134.20	135.60	133.60	133.80	131.49	353,251
2023-09-11	134.40	135.80	132.97	133.80	131.49	526,967
2023-09-08	134.00	135.40	133.86	134.40	132.08	412,957
2023-09-07	135.40	136.50	132.86	136.00	133.65	726,365
2023-09-06	133.80	136.20	133.80	136.20	133.84	447,594
2023-09-05	133.60	136.00	133.60	136.00	133.65	542,918
2023-09-04	135.60	136.80	132.94	134.40	132.08	344,026
2023-09-01	136.00	136.40	134.36	135.20	132.86	241,873
2023-08-31	133.00	135.00	131.45	134.80	132.47	262,997
2023-08-30	132.40	133.00	131.60	133.00	130.70	500,296
2023-08-29	130.60	132.80	129.82	132.20	129.91	427,644
2023-08-25	129.80	130.60	127.98	130.60	128.34	1,008,058
2023-08-24	130.40	131.58	129.00	129.00	126.77	449,900
2023-08-23	130.00	131.40	127.73	130.40	128.15	731,871
2023-08-22	127.00	128.41	126.00	127.80	125.59	303,913
2023-08-21	127.00	127.29	125.40	126.00	123.82	740,539
2023-08-18	126.00	126.96	125.66	126.20	124.02	701,758
2023-08-17	129.00	129.26	127.20	127.60	125.39	336,104
2023-08-16	131.40	131.80	129.20	129.60	127.36	227,414
2023-08-15	134.20	136.20	132.00	132.00	129.72	1,323,144
2023-08-14	134.40	135.99	134.20	134.20	131.88	275,669
2023-08-11	136.40	137.56	135.60	135.60	133.26	1,197,476
2023-08-10	135.60	138.40	135.57	136.60	134.24	436,914
2023-08-09	135.80	136.44	135.14	135.20	132.86	1,380,287
2023-08-08	136.20	137.80	135.40	135.80	133.45	339,348
2023-08-07	136.20	137.80	135.40	136.20	133.84	720,439
2023-08-04	135.00	138.40	134.65	135.80	133.45	419,494
2023-08-03	135.40	137.44	134.20	134.20	131.88	506,258
2023-08-02	136.00	138.77	135.80	137.20	134.83	444,245
2023-08-01	138.80	141.00	138.00	141.00	138.56	802,072
2023-07-31	138.00	140.96	137.80	139.00	136.60	1,207,565
2023-07-28	141.00	142.00	140.29	140.60	138.17	586,450
2023-07-27	138.80	140.80	138.42	140.00	137.58	177,876
2023-07-26	137.80	138.48	137.00	138.20	135.81	866,049
2023-07-25	137.40	140.80	137.40	137.40	135.02	239,388
2023-07-24	138.00	138.60	137.21	137.60	135.22	355,744
2023-07-21	138.80	139.95	137.31	138.00	135.61	427,826
2023-07-20	139.00	141.80	138.60	139.00	136.60	296,139
2023-07-19	140.80	142.00	139.40	140.40	137.97	334,994
2023-07-18	138.60	141.80	136.88	140.20	137.78	609,483
2023-07-17	138.20	141.80	136.81	137.20	134.83	522,433
2023-07-14	136.00	140.00	136.00	138.00	135.61	547,228
2023-07-13	138.40	139.14	137.65	138.60	136.20	441,543
2023-07-12	138.20	140.80	137.15	138.60	136.20	298,251
2023-07-11	137.60	138.80	137.15	138.40	136.01	2,836,193
2023-07-10	137.40	140.60	135.40	137.80	135.42	459,050
2023-07-07	137.40	138.00	135.92	137.70	135.32	259,363
2023-07-06	139.00	142.37	136.00	136.20	133.84	316,492
2023-07-05	141.00	141.80	139.40	139.80	137.38	274,610
2023-07-04	141.00	142.40	140.62	141.00	138.56	444,333
2023-07-03	139.60	144.60	139.60	142.00	139.54	229,202
2023-06-30	141.40	142.40	140.15	140.80	138.37	220,785
2023-06-29	140.60	142.33	140.40	141.40	138.95	292,049
2023-06-28	140.20	143.80	138.56	141.80	139.35	256,183
2023-06-27	138.80	141.40	138.00	138.20	135.81	215,527

← NewerPage 14 of 22 · 1,265 trading daysOlder →

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.