Baillie Gifford Shin Nippon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	140.20	141.60	138.58	139.40	136.99	1,761,134
2023-06-23	144.00	144.10	140.00	140.00	137.58	736,787
2023-06-22	146.40	147.60	145.00	145.00	142.49	429,289
2023-06-21	146.40	148.40	145.21	147.40	144.85	671,623
2023-06-20	143.60	146.80	143.02	146.00	143.48	468,707
2023-06-19	145.00	145.35	143.28	143.60	141.12	761,178
2023-06-16	145.60	148.39	144.60	144.60	142.10	513,422
2023-06-15	147.40	149.05	145.20	146.00	143.48	392,606
2023-06-14	148.60	149.78	147.20	147.20	144.65	310,522
2023-06-13	147.60	150.80	146.87	148.80	146.23	361,707
2023-06-12	146.00	147.07	144.80	146.40	143.87	354,108
2023-06-09	146.20	146.91	144.40	145.40	142.89	128,986
2023-06-08	145.40	145.60	143.00	145.00	142.49	186,622
2023-06-07	147.00	149.80	145.21	146.80	144.26	465,356
2023-06-06	147.80	149.80	146.20	148.40	145.83	460,405
2023-06-05	146.00	148.00	145.00	147.20	144.65	348,825
2023-06-02	144.00	145.90	141.12	145.30	142.79	437,367
2023-06-01	141.80	142.60	139.80	142.00	139.54	571,125
2023-05-31	143.00	143.00	139.04	139.20	136.79	320,239
2023-05-30	142.00	146.00	139.21	140.60	138.17	929,894
2023-05-26	143.00	145.75	141.71	142.00	139.54	581,829
2023-05-25	143.00	144.46	142.60	142.60	140.13	172,500
2023-05-24	144.20	145.44	143.06	143.40	140.92	254,677
2023-05-23	145.00	148.60	144.80	145.00	142.49	369,875
2023-05-22	146.20	149.00	145.62	146.60	144.07	529,616
2023-05-19	146.20	148.27	145.20	146.40	143.87	462,753
2023-05-18	145.20	146.80	145.20	146.00	143.48	262,315
2023-05-17	146.20	146.40	145.20	146.00	143.48	245,347
2023-05-16	146.40	147.60	145.60	145.60	143.08	69,685
2023-05-15	147.20	148.02	145.40	146.60	144.07	429,812
2023-05-12	147.60	148.60	145.92	148.00	145.44	441,079
2023-05-11	147.60	148.40	146.60	147.20	144.65	550,936
2023-05-10	145.60	148.20	144.60	147.60	145.05	452,541
2023-05-09	146.20	149.40	146.20	148.00	145.44	455,695
2023-05-05	146.20	146.39	144.40	145.40	142.89	161,545
2023-05-04	144.40	145.71	144.29	144.60	142.10	380,593
2023-05-03	145.20	149.40	144.40	145.00	142.49	300,513
2023-05-02	145.20	147.50	144.40	144.40	141.90	405,750
2023-04-28	145.60	147.40	144.00	145.20	142.69	594,045
2023-04-27	146.00	146.53	145.00	145.60	143.08	907,917
2023-04-26	146.80	148.20	144.60	144.60	142.10	950,583
2023-04-25	148.00	149.40	146.20	148.20	145.64	342,693
2023-04-24	146.60	149.00	146.60	148.60	146.03	746,600
2023-04-21	147.80	149.20	146.95	148.20	145.64	178,846
2023-04-20	146.20	149.00	146.20	147.70	145.15	408,991
2023-04-19	146.20	147.99	146.20	146.60	144.07	377,150
2023-04-18	148.40	149.00	148.00	148.40	145.83	477,925
2023-04-17	150.00	150.00	147.80	148.70	146.13	332,438
2023-04-14	148.20	149.60	147.50	148.60	146.03	464,261
2023-04-13	147.40	149.00	146.58	148.00	145.44	581,465
2023-04-12	147.00	148.60	146.47	147.20	144.65	451,139
2023-04-11	148.00	149.00	146.40	146.40	143.87	208,543
2023-04-06	149.20	151.60	146.20	147.00	144.46	305,077
2023-04-05	149.40	151.00	148.20	149.00	146.42	632,746
2023-04-04	154.00	156.02	150.40	151.40	148.78	455,364
2023-04-03	154.00	155.80	152.10	153.30	150.65	1,211,211
2023-03-31	152.80	154.31	151.40	153.00	150.35	764,112
2023-03-30	152.80	155.20	151.60	152.80	150.16	590,109
2023-03-29	153.00	153.71	151.75	153.60	150.94	474,749
2023-03-28	152.20	154.40	150.20	151.40	148.78	434,916

← NewerPage 15 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.