Baillie Gifford Shin Nippon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	153.00	155.80	152.20	153.00	150.35	276,867
2023-03-24	153.20	154.44	152.89	153.60	150.94	619,468
2023-03-23	152.60	153.60	151.61	152.40	149.76	380,729
2023-03-22	151.00	151.80	150.30	151.00	148.39	374,772
2023-03-21	150.20	152.00	150.20	151.00	148.39	472,229
2023-03-20	150.40	151.33	149.42	150.60	148.00	1,739,985
2023-03-17	153.00	153.84	151.00	151.00	148.39	405,406
2023-03-16	151.20	155.20	150.40	152.00	149.37	826,509
2023-03-15	151.00	153.64	149.63	150.80	148.19	486,069
2023-03-14	154.20	154.39	150.38	152.40	149.76	365,452
2023-03-13	154.00	157.37	152.99	153.80	151.14	486,585
2023-03-10	155.80	159.80	155.10	156.60	153.89	620,147
2023-03-09	159.80	161.40	159.00	160.80	158.02	604,766
2023-03-08	158.80	160.18	157.60	159.80	157.04	272,249
2023-03-07	159.00	160.00	157.30	159.00	156.25	775,798
2023-03-06	155.40	158.80	155.22	157.60	154.87	496,275
2023-03-03	154.80	157.44	154.37	157.00	154.29	298,361
2023-03-02	155.20	155.80	153.80	155.00	152.32	559,646
2023-03-01	155.40	156.20	153.00	155.00	152.32	231,343
2023-02-28	153.60	154.44	152.40	154.00	151.34	288,402
2023-02-27	152.20	154.00	152.20	153.60	150.94	286,555
2023-02-24	154.00	156.80	152.40	152.40	149.76	2,263,699
2023-02-23	155.40	156.60	153.47	154.00	151.34	3,511,249
2023-02-22	154.20	155.28	152.81	154.00	151.34	381,066
2023-02-21	157.40	158.60	154.80	155.00	152.32	522,858
2023-02-20	156.40	159.00	156.00	158.00	155.27	632,841
2023-02-17	157.80	159.00	155.80	157.40	154.68	4,993,986
2023-02-16	158.60	159.80	158.20	159.20	156.45	211,923
2023-02-15	158.60	159.20	157.80	158.80	156.05	338,164
2023-02-14	159.20	161.80	158.52	158.60	155.86	272,634
2023-02-13	163.80	163.80	158.20	160.20	157.43	470,135
2023-02-10	161.60	162.30	160.20	162.30	159.49	377,021
2023-02-09	161.40	162.60	160.06	161.80	159.00	261,296
2023-02-08	160.80	163.40	159.95	160.60	157.82	638,106
2023-02-07	160.40	163.60	158.55	161.30	158.51	244,514
2023-02-06	163.20	163.87	158.00	161.00	158.22	979,120
2023-02-03	164.00	164.00	161.60	163.80	160.97	474,002
2023-02-02	161.40	163.80	159.86	163.20	160.38	359,224
2023-02-01	159.20	160.80	158.27	160.80	158.02	362,653
2023-01-31	158.20	161.40	158.20	158.80	156.05	222,485
2023-01-30	157.60	160.00	157.45	158.80	156.05	672,267
2023-01-27	159.00	160.00	158.38	158.70	155.96	273,170
2023-01-26	158.40	159.19	157.59	159.00	156.25	341,498
2023-01-25	157.00	159.12	157.00	158.20	155.46	189,862
2023-01-24	157.60	159.10	156.17	158.00	155.27	383,953
2023-01-23	156.20	158.00	155.30	156.80	154.09	511,236
2023-01-20	156.20	157.60	153.45	157.60	154.87	319,649
2023-01-19	154.00	156.00	154.00	155.00	152.32	592,007
2023-01-18	154.60	156.83	153.20	154.00	151.34	203,959
2023-01-17	153.60	158.20	153.20	153.80	151.14	168,256
2023-01-16	153.00	155.60	152.40	153.20	150.55	767,079
2023-01-13	155.20	156.34	153.00	156.20	153.50	407,029
2023-01-12	153.60	156.20	152.50	155.60	152.91	708,927
2023-01-11	152.20	155.60	151.54	154.00	151.34	357,058
2023-01-10	151.20	153.80	150.40	151.20	148.59	611,857
2023-01-09	151.20	153.46	150.75	151.00	148.39	515,310
2023-01-06	151.00	152.90	150.70	151.80	149.18	221,220
2023-01-05	152.00	156.80	150.60	151.00	148.39	617,698
2023-01-04	153.40	157.40	152.06	153.00	150.35	367,579
2023-01-03	151.60	157.20	151.20	155.40	152.71	753,672

← NewerPage 16 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.