Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 143.00 | 149.40 | 143.00 | 145.20 | 142.69 | 153,300 |
| 2022-07-11 | 149.00 | 149.66 | 145.55 | 148.60 | 146.03 | 335,171 |
| 2022-07-08 | 147.00 | 149.46 | 145.04 | 148.20 | 145.64 | 951,601 |
| 2022-07-07 | 146.20 | 148.20 | 145.14 | 148.20 | 145.64 | 255,989 |
| 2022-07-06 | 143.80 | 147.00 | 143.06 | 145.60 | 143.08 | 193,887 |
| 2022-07-05 | 146.00 | 146.00 | 141.00 | 143.00 | 140.53 | 327,481 |
| 2022-07-04 | 142.00 | 142.22 | 139.02 | 141.00 | 138.56 | 1,391,741 |
| 2022-07-01 | 141.00 | 143.97 | 136.60 | 142.00 | 139.54 | 280,945 |
| 2022-06-30 | 137.40 | 143.00 | 137.40 | 142.00 | 139.54 | 292,988 |
| 2022-06-29 | 142.00 | 143.80 | 139.66 | 143.80 | 141.31 | 164,450 |
| 2022-06-28 | 144.20 | 146.00 | 141.76 | 143.80 | 141.31 | 2,034,511 |
| 2022-06-27 | 141.00 | 141.80 | 138.00 | 140.40 | 137.97 | 594,981 |
| 2022-06-24 | 136.00 | 140.00 | 135.00 | 138.80 | 136.40 | 523,718 |
| 2022-06-23 | 133.00 | 134.78 | 131.32 | 134.40 | 132.08 | 247,384 |
| 2022-06-22 | 132.00 | 134.00 | 131.40 | 133.60 | 131.29 | 266,096 |
| 2022-06-21 | 133.60 | 136.40 | 133.20 | 134.80 | 132.47 | 631,372 |
| 2022-06-20 | 132.00 | 135.40 | 131.60 | 131.80 | 129.52 | 193,312 |
| 2022-06-17 | 134.00 | 135.80 | 132.60 | 133.80 | 131.49 | 458,713 |
| 2022-06-16 | 138.00 | 141.40 | 134.65 | 134.80 | 132.47 | 436,709 |
| 2022-06-15 | 141.00 | 141.12 | 138.60 | 139.60 | 137.19 | 707,743 |
| 2022-06-14 | 141.00 | 145.84 | 140.60 | 140.60 | 138.17 | 345,471 |
| 2022-06-13 | 144.20 | 144.40 | 141.10 | 141.60 | 139.15 | 552,981 |
| 2022-06-10 | 146.20 | 148.00 | 145.60 | 146.00 | 143.48 | 353,444 |
| 2022-06-09 | 147.40 | 149.70 | 147.20 | 149.40 | 146.82 | 438,393 |
| 2022-06-08 | 146.40 | 148.48 | 146.00 | 147.20 | 144.65 | 260,225 |
| 2022-06-07 | 148.00 | 152.80 | 145.80 | 146.40 | 143.87 | 343,534 |
| 2022-06-06 | 152.00 | 152.20 | 147.40 | 148.40 | 145.83 | 475,961 |
| 2022-06-01 | 145.00 | 149.91 | 145.00 | 148.00 | 145.44 | 636,895 |
| 2022-05-31 | 149.20 | 149.60 | 145.20 | 146.00 | 143.48 | 401,171 |
| 2022-05-30 | 144.60 | 150.20 | 144.60 | 148.00 | 145.44 | 362,889 |
| 2022-05-27 | 146.40 | 146.80 | 143.91 | 144.40 | 141.90 | 349,929 |
| 2022-05-26 | 146.20 | 146.20 | 143.00 | 144.20 | 141.71 | 521,710 |
| 2022-05-25 | 145.20 | 148.00 | 142.94 | 145.80 | 143.28 | 485,216 |
| 2022-05-24 | 146.00 | 148.40 | 145.20 | 147.40 | 144.85 | 317,158 |
| 2022-05-23 | 146.40 | 150.00 | 145.87 | 147.40 | 144.85 | 273,031 |
| 2022-05-20 | 145.80 | 149.20 | 144.10 | 146.60 | 144.07 | 578,514 |
| 2022-05-19 | 144.40 | 146.59 | 143.60 | 145.00 | 142.49 | 417,235 |
| 2022-05-18 | 147.20 | 148.80 | 145.40 | 147.60 | 145.05 | 559,423 |
| 2022-05-17 | 146.00 | 147.00 | 143.49 | 145.00 | 142.49 | 308,341 |
| 2022-05-16 | 143.00 | 148.00 | 143.00 | 145.80 | 143.28 | 374,346 |
| 2022-05-13 | 145.00 | 146.32 | 143.31 | 145.60 | 143.08 | 472,246 |
| 2022-05-12 | 140.20 | 143.20 | 139.20 | 143.00 | 140.53 | 663,629 |
| 2022-05-11 | 144.20 | 144.75 | 131.98 | 144.00 | 141.51 | 955,768 |
| 2022-05-10 | 143.20 | 144.00 | 140.60 | 141.40 | 138.95 | 1,070,375 |
| 2022-05-09 | 145.00 | 146.69 | 139.85 | 142.80 | 140.33 | 1,194,003 |
| 2022-05-06 | 147.00 | 149.60 | 146.00 | 147.80 | 145.24 | 486,673 |
| 2022-05-05 | 147.20 | 149.56 | 147.00 | 147.00 | 144.46 | 636,520 |
| 2022-05-04 | 147.00 | 148.40 | 147.00 | 147.20 | 144.65 | 412,872 |
| 2022-05-03 | 151.00 | 151.00 | 147.00 | 147.40 | 144.85 | 383,729 |
| 2022-04-29 | 150.20 | 153.20 | 149.17 | 150.40 | 147.80 | 603,458 |
| 2022-04-28 | 149.60 | 152.00 | 149.10 | 151.00 | 148.39 | 1,080,903 |
| 2022-04-27 | 148.00 | 151.60 | 147.80 | 150.40 | 147.80 | 627,278 |
| 2022-04-26 | 151.00 | 151.00 | 146.22 | 149.00 | 146.42 | 898,832 |
| 2022-04-25 | 149.00 | 151.20 | 146.20 | 146.20 | 143.67 | 635,373 |
| 2022-04-22 | 152.60 | 155.80 | 150.40 | 151.20 | 148.59 | 546,458 |
| 2022-04-21 | 152.60 | 154.00 | 152.20 | 153.20 | 150.55 | 627,296 |
| 2022-04-20 | 154.20 | 158.30 | 152.20 | 152.20 | 149.57 | 265,883 |
| 2022-04-19 | 158.40 | 162.40 | 153.20 | 153.20 | 150.55 | 584,464 |
| 2022-04-14 | 160.80 | 160.82 | 156.60 | 158.20 | 155.46 | 1,128,694 |
| 2022-04-13 | 159.20 | 161.86 | 158.20 | 159.80 | 157.04 | 680,800 |
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.