Baillie Gifford Shin Nippon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	156.00	160.00	155.00	158.20	155.46	1,320,361
2022-04-11	163.60	166.60	158.00	159.00	156.25	495,750
2022-04-08	166.80	171.40	163.65	163.80	160.97	558,277
2022-04-07	168.00	169.87	164.40	164.40	161.56	519,461
2022-04-06	175.20	175.20	167.35	167.80	164.90	682,651
2022-04-05	173.20	177.60	170.40	171.40	168.44	735,821
2022-04-04	174.80	176.40	172.00	172.80	169.81	847,289
2022-04-01	173.20	178.80	172.40	172.80	169.81	702,729
2022-03-31	174.60	179.70	174.60	178.00	174.92	422,724
2022-03-30	176.60	179.80	175.67	178.20	175.12	2,845,348
2022-03-29	171.20	178.51	171.00	176.40	173.35	3,272,712
2022-03-28	175.60	176.84	170.20	172.60	169.62	459,953
2022-03-25	177.80	179.60	175.40	176.60	173.55	1,042,987
2022-03-24	171.00	178.00	171.00	176.80	173.74	2,232,510
2022-03-23	172.20	176.40	172.20	176.40	173.35	2,253,095
2022-03-22	168.00	173.80	168.00	171.20	168.24	457,950
2022-03-21	173.00	174.60	166.09	174.00	170.99	687,170
2022-03-18	170.20	172.95	168.20	169.00	166.08	7,149,730
2022-03-17	170.00	170.00	165.57	168.60	165.68	596,996
2022-03-16	160.80	166.80	160.80	164.40	161.56	1,184,757
2022-03-15	165.20	165.20	159.69	160.80	158.02	665,704
2022-03-14	162.40	163.42	159.80	160.00	157.23	480,807
2022-03-11	162.60	167.20	160.60	163.80	160.97	990,998
2022-03-10	168.00	168.00	160.82	162.00	159.20	480,832
2022-03-09	162.80	162.80	156.11	162.80	159.98	1,057,406
2022-03-08	163.00	163.00	154.60	156.40	153.70	819,678
2022-03-07	166.00	166.00	157.00	160.00	157.23	1,140,808
2022-03-04	168.00	171.60	163.60	167.20	164.31	941,222
2022-03-03	171.20	172.80	168.60	169.60	166.67	1,275,942
2022-03-02	169.00	174.20	167.18	170.20	167.26	561,328
2022-03-01	175.00	175.00	169.12	172.20	169.22	549,560
2022-02-28	170.80	173.20	164.00	172.40	169.42	804,119
2022-02-25	165.80	169.60	161.59	169.60	166.67	658,686
2022-02-24	157.40	164.00	156.00	161.80	159.00	1,261,427
2022-02-23	160.60	167.37	160.60	164.00	161.16	705,119
2022-02-22	163.40	166.60	161.20	163.80	160.97	1,000,421
2022-02-21	171.00	176.80	165.63	166.00	163.13	930,249
2022-02-18	172.00	174.00	171.00	171.00	168.04	451,411
2022-02-17	173.20	179.60	173.20	173.60	170.60	422,748
2022-02-16	176.00	183.60	175.40	177.40	174.33	385,631
2022-02-15	177.00	180.09	174.24	177.40	174.33	428,518
2022-02-14	181.00	181.00	174.00	174.60	171.58	647,516
2022-02-11	182.00	183.80	180.00	180.40	177.28	381,804
2022-02-10	182.00	185.00	179.60	181.60	178.46	457,275
2022-02-09	177.60	182.60	176.28	182.00	178.85	764,890
2022-02-08	179.60	180.00	176.99	177.00	173.94	214,723
2022-02-07	178.60	179.50	177.00	178.60	175.51	395,404
2022-02-04	178.60	179.60	176.40	178.00	174.92	324,935
2022-02-03	175.60	179.60	173.20	176.80	173.74	381,995
2022-02-02	176.60	180.60	174.80	180.40	177.28	796,648
2022-02-01	174.80	178.00	173.31	176.00	172.96	412,198
2022-01-31	173.20	174.60	169.62	174.40	171.38	666,869
2022-01-28	172.40	173.91	167.88	169.00	166.08	924,424
2022-01-27	176.80	177.73	171.70	173.20	170.21	584,700
2022-01-26	177.60	181.80	175.60	178.40	175.32	1,058,741
2022-01-25	180.60	180.60	174.36	175.80	172.76	1,098,490
2022-01-24	180.60	183.80	177.04	178.40	175.32	2,236,554
2022-01-21	181.20	182.80	179.00	181.60	178.46	1,396,887
2022-01-20	184.40	186.40	182.59	183.60	180.43	852,450
2022-01-19	184.00	184.00	177.80	182.80	179.64	1,606,851

← NewerPage 20 of 22 · 1,266 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.