Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 160.00 | 162.80 | 155.40 | 157.60 | 157.60 | 665,191 |
| 2026-07-22 | 161.00 | 165.20 | 158.20 | 159.80 | 159.80 | 545,446 |
| 2026-07-21 | 160.20 | 165.80 | 156.20 | 161.40 | 161.40 | 768,977 |
| 2026-07-20 | 154.80 | 163.80 | 154.80 | 160.00 | 160.00 | 139,831 |
| 2026-07-17 | 164.00 | 164.00 | 157.76 | 159.40 | 159.40 | 172,567 |
| 2026-07-16 | 162.00 | 166.00 | 160.00 | 163.40 | 163.40 | 361,829 |
| 2026-07-15 | 162.00 | 166.40 | 162.00 | 164.00 | 164.00 | 855,126 |
| 2026-07-14 | 161.40 | 167.40 | 160.00 | 165.20 | 165.20 | 362,520 |
| 2026-07-13 | 161.80 | 166.80 | 159.34 | 163.00 | 163.00 | 263,599 |
| 2026-07-10 | 162.60 | 167.20 | 161.86 | 163.60 | 163.60 | 228,676 |
| 2026-07-09 | 162.20 | 167.40 | 161.28 | 163.20 | 163.20 | 113,520 |
| 2026-07-08 | 159.00 | 163.80 | 157.20 | 161.80 | 161.80 | 262,393 |
| 2026-07-07 | 166.60 | 166.60 | 162.00 | 164.00 | 164.00 | 612,231 |
| 2026-07-06 | 167.00 | 168.40 | 164.60 | 167.60 | 167.60 | 282,097 |
| 2026-07-03 | 165.40 | 168.10 | 160.52 | 168.00 | 168.00 | 447,954 |
| 2026-07-02 | 161.00 | 165.20 | 159.92 | 162.40 | 162.40 | 875,455 |
| 2026-07-01 | 159.20 | 165.00 | 159.20 | 161.00 | 161.00 | 233,199 |
| 2026-06-30 | 162.40 | 164.20 | 160.60 | 162.40 | 162.40 | 145,003 |
| 2026-06-29 | 160.00 | 163.55 | 160.00 | 161.80 | 161.80 | 418,543 |
| 2026-06-26 | 158.00 | 161.00 | 158.00 | 160.60 | 160.60 | 1,405,821 |
| 2026-06-25 | 160.80 | 166.60 | 158.50 | 161.00 | 161.00 | 1,827,221 |
| 2026-06-24 | 159.40 | 161.66 | 158.60 | 159.80 | 159.80 | 812,762 |
| 2026-06-23 | 158.00 | 161.01 | 157.00 | 160.40 | 160.40 | 887,787 |
| 2026-06-22 | 162.60 | 166.60 | 162.00 | 164.00 | 164.00 | 408,666 |
| 2026-06-19 | 162.00 | 166.00 | 162.00 | 163.20 | 163.20 | 740,761 |
| 2026-06-18 | 163.20 | 165.80 | 160.40 | 165.00 | 165.00 | 292,187 |
| 2026-06-17 | 162.20 | 162.40 | 158.20 | 161.60 | 161.60 | 428,767 |
| 2026-06-16 | 158.40 | 161.80 | 157.16 | 158.60 | 158.60 | 208,398 |
| 2026-06-15 | 157.00 | 162.74 | 157.00 | 157.40 | 157.40 | 126,946 |
| 2026-06-12 | 156.00 | 160.00 | 152.44 | 157.20 | 157.20 | 66,738 |
| 2026-06-11 | 155.00 | 159.80 | 153.40 | 154.00 | 154.00 | 513,400 |
| 2026-06-10 | 156.20 | 156.80 | 152.20 | 153.20 | 153.20 | 645,834 |
| 2026-06-09 | 159.40 | 162.40 | 155.60 | 155.80 | 155.80 | 775,064 |
| 2026-06-08 | 158.40 | 160.00 | 155.00 | 159.40 | 159.40 | 671,815 |
| 2026-06-05 | 164.00 | 164.00 | 157.12 | 159.60 | 159.60 | 915,875 |
| 2026-06-04 | 159.00 | 164.00 | 155.00 | 156.80 | 156.80 | 501,249 |
| 2026-06-03 | 161.80 | 163.45 | 159.00 | 159.20 | 159.20 | 244,341 |
| 2026-06-02 | 163.00 | 165.60 | 159.20 | 162.00 | 162.00 | 343,998 |
| 2026-06-01 | 163.40 | 165.60 | 159.20 | 162.80 | 162.80 | 216,655 |
| 2026-05-29 | 163.60 | 164.80 | 161.36 | 162.60 | 162.60 | 132,227 |
| 2026-05-28 | 158.50 | 164.00 | 158.50 | 162.20 | 162.20 | 195,191 |
| 2026-05-27 | 160.60 | 162.80 | 158.40 | 160.20 | 160.20 | 162,406 |
| 2026-05-26 | 163.00 | 163.00 | 156.40 | 162.60 | 162.60 | 479,289 |
| 2026-05-22 | 160.00 | 162.80 | 158.84 | 160.00 | 160.00 | 244,971 |
| 2026-05-21 | 156.80 | 161.60 | 156.80 | 157.60 | 157.60 | 1,050,752 |
| 2026-05-20 | 160.80 | 160.80 | 152.00 | 156.80 | 156.80 | 894,350 |
| 2026-05-19 | 158.20 | 164.00 | 155.78 | 156.60 | 156.60 | 421,473 |
| 2026-05-18 | 158.80 | 162.00 | 155.08 | 157.80 | 157.80 | 205,650 |
| 2026-05-15 | 155.00 | 160.80 | 153.52 | 159.40 | 159.40 | 295,021 |
| 2026-05-14 | 157.40 | 160.60 | 155.56 | 157.00 | 157.00 | 159,690 |
| 2026-05-13 | 157.20 | 160.00 | 155.20 | 157.40 | 157.40 | 646,855 |
| 2026-05-12 | 155.20 | 156.60 | 154.00 | 155.40 | 155.40 | 961,907 |
| 2026-05-11 | 151.60 | 154.80 | 148.80 | 154.80 | 154.80 | 871,771 |
| 2026-05-08 | 151.00 | 154.83 | 147.03 | 154.20 | 154.20 | 596,526 |
| 2026-05-07 | 150.80 | 151.55 | 144.40 | 151.20 | 151.20 | 1,333,782 |
| 2026-05-06 | 144.00 | 150.50 | 144.00 | 146.00 | 146.00 | 2,038,139 |
| 2026-05-05 | 140.00 | 147.00 | 140.00 | 145.60 | 145.60 | 1,467,691 |
| 2026-05-01 | 146.80 | 147.00 | 144.99 | 146.80 | 146.80 | 180,313 |
| 2026-04-30 | 141.00 | 147.00 | 141.00 | 146.80 | 146.80 | 733,277 |
| 2026-04-29 | 143.00 | 144.80 | 142.15 | 144.20 | 144.20 | 681,888 |
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.