Baillie Gifford Shin Nippon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	155.20	159.20	153.97	156.00	153.30	181,376
2022-10-05	154.20	157.80	154.00	154.80	152.12	503,078
2022-10-04	156.20	156.64	153.51	155.40	152.71	200,223
2022-10-03	151.60	154.80	150.63	153.40	150.75	155,467
2022-09-30	152.00	154.80	151.60	154.60	151.93	141,397
2022-09-29	155.00	157.34	152.80	154.40	151.73	614,407
2022-09-28	156.00	157.60	153.30	155.20	152.52	301,700
2022-09-27	157.60	159.00	154.28	155.60	152.91	317,384
2022-09-26	151.40	158.80	151.40	157.00	154.29	316,466
2022-09-23	156.00	157.80	153.60	157.60	154.87	416,724
2022-09-22	154.80	156.40	153.60	155.60	152.91	2,056,403
2022-09-21	154.00	157.00	153.18	155.00	152.32	444,279
2022-09-20	155.40	156.40	152.20	155.40	152.71	395,740
2022-09-16	154.40	156.80	154.40	156.20	153.50	314,812
2022-09-15	154.60	156.80	153.47	155.20	152.52	163,267
2022-09-14	154.00	156.76	153.50	156.20	153.50	242,030
2022-09-13	157.40	158.96	155.00	155.00	152.32	299,773
2022-09-12	157.80	158.20	154.37	157.60	154.87	276,789
2022-09-09	154.80	158.80	151.25	157.60	154.87	334,827
2022-09-08	156.00	156.00	152.00	154.00	151.34	1,109,084
2022-09-07	151.00	151.80	149.20	150.40	147.80	148,179
2022-09-06	154.40	156.60	150.70	151.60	148.98	555,559
2022-09-05	156.80	157.00	154.30	154.40	151.73	391,322
2022-09-02	157.60	160.13	155.00	155.60	152.91	307,923
2022-09-01	158.00	161.38	157.00	157.00	154.29	1,210,278
2022-08-31	160.60	162.23	160.18	160.80	158.02	298,099
2022-08-30	160.60	163.00	159.00	159.00	156.25	917,514
2022-08-26	162.20	164.80	160.60	161.60	158.81	667,103
2022-08-25	162.20	164.80	161.57	162.00	159.20	157,182
2022-08-24	161.80	162.86	159.79	161.40	158.61	324,513
2022-08-23	162.00	162.13	159.24	160.00	157.23	727,712
2022-08-22	161.60	164.80	160.40	163.00	160.18	883,392
2022-08-19	163.20	165.60	162.82	164.60	161.75	205,487
2022-08-18	164.40	166.80	161.60	166.80	163.92	363,215
2022-08-17	166.60	168.04	163.40	163.40	160.57	311,364
2022-08-16	164.80	166.65	162.24	166.20	163.33	6,428,470
2022-08-15	163.60	165.80	163.42	165.80	162.93	300,650
2022-08-12	163.00	165.40	156.00	163.40	160.57	251,439
2022-08-11	161.80	162.15	159.04	162.00	159.20	217,055
2022-08-10	158.00	160.89	156.40	159.80	157.04	315,310
2022-08-09	159.00	160.93	157.20	157.80	155.07	2,409,414
2022-08-08	162.00	162.00	158.65	160.80	158.02	265,813
2022-08-05	160.20	161.80	158.67	161.60	158.81	300,292
2022-08-04	159.80	162.40	158.74	160.20	157.43	171,399
2022-08-03	158.80	165.00	158.00	158.80	156.05	250,579
2022-08-02	160.40	161.40	159.40	159.80	157.04	233,864
2022-08-01	158.60	163.10	153.20	162.20	159.40	326,457
2022-07-29	155.80	158.50	153.20	157.20	154.48	221,964
2022-07-28	157.40	157.40	154.39	155.80	153.11	247,933
2022-07-27	153.40	155.01	152.55	153.00	150.35	159,509
2022-07-26	152.20	155.80	151.20	155.80	153.11	428,954
2022-07-25	154.80	155.06	151.58	153.00	150.35	315,063
2022-07-22	155.00	155.00	152.60	153.80	151.14	227,076
2022-07-21	149.20	153.50	147.60	152.60	149.96	503,067
2022-07-20	149.20	149.20	145.49	148.40	145.83	277,911
2022-07-19	143.60	145.20	142.40	145.20	142.69	216,893
2022-07-18	143.80	146.40	143.40	143.40	140.92	182,171
2022-07-15	142.80	145.00	142.80	144.80	142.30	156,485
2022-07-14	142.40	144.37	142.40	142.40	139.94	166,963
2022-07-13	146.00	146.80	142.80	143.80	141.31	451,586

← NewerPage 18 of 22 · 1,262 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.