Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 151.60 | 157.20 | 151.20 | 155.40 | 152.71 | 753,672 |
| 2022-12-30 | 153.60 | 154.00 | 152.00 | 153.70 | 151.04 | 67,642 |
| 2022-12-29 | 152.20 | 154.20 | 151.14 | 153.00 | 150.35 | 325,950 |
| 2022-12-28 | 151.40 | 154.00 | 149.00 | 152.20 | 149.57 | 467,217 |
| 2022-12-23 | 151.00 | 154.20 | 148.38 | 151.00 | 148.39 | 159,235 |
| 2022-12-22 | 152.60 | 153.20 | 150.16 | 151.00 | 148.39 | 483,623 |
| 2022-12-21 | 152.00 | 152.60 | 151.68 | 152.60 | 149.96 | 904,647 |
| 2022-12-20 | 152.60 | 154.20 | 150.04 | 152.00 | 149.37 | 593,305 |
| 2022-12-19 | 153.20 | 157.80 | 153.00 | 153.00 | 150.35 | 201,790 |
| 2022-12-16 | 152.60 | 154.21 | 152.00 | 153.40 | 150.75 | 490,286 |
| 2022-12-15 | 154.80 | 156.20 | 153.20 | 154.60 | 151.93 | 758,259 |
| 2022-12-14 | 156.60 | 158.00 | 154.80 | 157.00 | 154.29 | 71,002 |
| 2022-12-13 | 155.40 | 158.20 | 153.74 | 156.00 | 153.30 | 758,745 |
| 2022-12-12 | 155.00 | 156.07 | 154.83 | 156.00 | 153.30 | 199,210 |
| 2022-12-09 | 154.60 | 156.20 | 152.89 | 156.20 | 153.50 | 186,099 |
| 2022-12-08 | 151.80 | 154.60 | 151.80 | 153.60 | 150.94 | 298,466 |
| 2022-12-07 | 152.20 | 153.36 | 151.80 | 152.40 | 149.76 | 343,936 |
| 2022-12-06 | 155.60 | 157.20 | 152.00 | 152.20 | 149.57 | 247,741 |
| 2022-12-05 | 155.80 | 158.00 | 155.00 | 156.40 | 153.70 | 292,278 |
| 2022-12-02 | 157.40 | 157.80 | 156.40 | 157.20 | 154.48 | 111,357 |
| 2022-12-01 | 158.40 | 160.20 | 156.40 | 158.00 | 155.27 | 333,503 |
| 2022-11-30 | 157.60 | 159.60 | 156.45 | 157.20 | 154.48 | 143,712 |
| 2022-11-29 | 159.00 | 160.41 | 158.58 | 159.00 | 156.25 | 162,524 |
| 2022-11-28 | 158.00 | 162.60 | 158.00 | 159.60 | 156.84 | 233,954 |
| 2022-11-25 | 157.80 | 162.20 | 157.80 | 159.10 | 156.35 | 51,619 |
| 2022-11-24 | 157.00 | 159.60 | 156.20 | 158.40 | 155.66 | 268,487 |
| 2022-11-23 | 160.80 | 162.60 | 156.35 | 157.00 | 154.29 | 276,326 |
| 2022-11-22 | 157.40 | 161.00 | 156.20 | 158.40 | 155.66 | 297,885 |
| 2022-11-21 | 158.40 | 159.84 | 156.99 | 157.00 | 154.29 | 102,698 |
| 2022-11-18 | 159.40 | 161.00 | 158.00 | 158.60 | 155.86 | 260,969 |
| 2022-11-17 | 159.00 | 161.80 | 159.00 | 161.80 | 159.00 | 179,253 |
| 2022-11-16 | 160.00 | 163.00 | 157.70 | 159.60 | 156.84 | 1,628,456 |
| 2022-11-15 | 158.40 | 160.21 | 157.17 | 160.00 | 157.23 | 235,967 |
| 2022-11-14 | 160.80 | 163.40 | 158.50 | 159.00 | 156.25 | 394,968 |
| 2022-11-11 | 158.00 | 162.20 | 157.20 | 160.00 | 157.23 | 292,919 |
| 2022-11-10 | 151.80 | 156.00 | 150.62 | 156.00 | 153.30 | 200,479 |
| 2022-11-09 | 153.60 | 153.60 | 149.60 | 153.60 | 150.94 | 159,834 |
| 2022-11-08 | 153.00 | 153.22 | 149.02 | 152.80 | 150.16 | 336,826 |
| 2022-11-07 | 151.20 | 153.40 | 149.25 | 151.00 | 148.39 | 178,999 |
| 2022-11-04 | 151.00 | 152.00 | 150.00 | 152.00 | 149.37 | 76,393 |
| 2022-11-03 | 150.20 | 152.00 | 148.00 | 151.00 | 148.39 | 118,638 |
| 2022-11-02 | 149.00 | 151.40 | 149.00 | 150.20 | 147.60 | 543,243 |
| 2022-11-01 | 149.80 | 152.20 | 148.20 | 150.80 | 148.19 | 302,568 |
| 2022-10-31 | 149.00 | 150.80 | 147.09 | 148.60 | 146.03 | 323,296 |
| 2022-10-28 | 149.00 | 150.28 | 147.20 | 148.40 | 145.83 | 214,647 |
| 2022-10-27 | 150.00 | 151.00 | 148.00 | 148.40 | 145.83 | 517,120 |
| 2022-10-26 | 146.40 | 151.40 | 146.40 | 151.40 | 148.78 | 161,319 |
| 2022-10-25 | 147.60 | 151.60 | 146.00 | 150.00 | 147.41 | 168,754 |
| 2022-10-24 | 148.00 | 149.80 | 145.84 | 147.40 | 144.85 | 282,984 |
| 2022-10-21 | 148.00 | 149.60 | 145.31 | 149.60 | 147.01 | 129,500 |
| 2022-10-20 | 147.00 | 149.80 | 145.93 | 147.00 | 144.46 | 143,879 |
| 2022-10-19 | 146.00 | 150.00 | 146.00 | 147.40 | 144.85 | 175,062 |
| 2022-10-18 | 148.60 | 150.40 | 147.20 | 147.20 | 144.65 | 655,880 |
| 2022-10-17 | 147.40 | 150.00 | 146.20 | 147.80 | 145.24 | 302,681 |
| 2022-10-14 | 149.80 | 151.79 | 148.73 | 150.20 | 147.60 | 288,822 |
| 2022-10-13 | 150.40 | 152.74 | 146.60 | 148.40 | 145.83 | 976,609 |
| 2022-10-12 | 152.20 | 153.33 | 151.20 | 153.20 | 150.55 | 471,965 |
| 2022-10-11 | 152.20 | 155.20 | 150.60 | 152.60 | 149.96 | 590,088 |
| 2022-10-10 | 153.20 | 158.80 | 152.00 | 153.20 | 150.55 | 262,199 |
| 2022-10-07 | 155.40 | 157.20 | 153.00 | 153.60 | 150.94 | 250,040 |
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.