Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 193.40 | 193.40 | 185.18 | 187.40 | 184.16 | 1,687,654 |
| 2022-01-17 | 193.20 | 196.60 | 186.20 | 188.00 | 184.75 | 1,561,092 |
| 2022-01-14 | 195.60 | 198.00 | 192.78 | 193.00 | 189.66 | 517,090 |
| 2022-01-13 | 200.00 | 202.00 | 194.60 | 196.00 | 192.61 | 819,132 |
| 2022-01-12 | 201.00 | 205.00 | 198.60 | 200.00 | 196.54 | 932,644 |
| 2022-01-11 | 199.40 | 199.40 | 196.00 | 197.00 | 193.59 | 1,200,572 |
| 2022-01-10 | 205.50 | 209.50 | 198.08 | 199.00 | 195.56 | 771,566 |
| 2022-01-07 | 205.50 | 208.96 | 202.00 | 202.00 | 198.51 | 858,467 |
| 2022-01-06 | 213.50 | 213.50 | 203.50 | 209.50 | 205.88 | 1,123,421 |
| 2022-01-05 | 219.00 | 219.32 | 215.50 | 216.00 | 212.26 | 632,900 |
| 2022-01-04 | 227.00 | 227.00 | 219.28 | 221.00 | 217.18 | 824,242 |
| 2021-12-31 | 221.50 | 223.60 | 219.50 | 221.00 | 217.18 | 240,424 |
| 2021-12-30 | 223.00 | 223.00 | 219.50 | 221.50 | 217.67 | 196,521 |
| 2021-12-29 | 224.00 | 224.00 | 219.82 | 220.00 | 216.20 | 561,051 |
| 2021-12-24 | 221.50 | 224.50 | 218.86 | 219.00 | 215.21 | 177,610 |
| 2021-12-23 | 224.00 | 229.00 | 220.00 | 220.50 | 216.69 | 561,827 |
| 2021-12-22 | 218.50 | 222.50 | 218.50 | 222.50 | 218.65 | 324,625 |
| 2021-12-21 | 219.00 | 222.50 | 219.00 | 221.00 | 217.18 | 417,161 |
| 2021-12-20 | 222.00 | 222.40 | 216.75 | 219.00 | 215.21 | 904,847 |
| 2021-12-17 | 227.00 | 228.00 | 223.00 | 225.00 | 221.11 | 749,616 |
| 2021-12-16 | 226.00 | 231.00 | 226.00 | 227.50 | 223.57 | 2,114,487 |
| 2021-12-15 | 227.50 | 227.50 | 225.00 | 225.00 | 221.11 | 749,799 |
| 2021-12-14 | 228.00 | 231.50 | 225.00 | 225.00 | 221.11 | 465,593 |
| 2021-12-13 | 233.00 | 233.52 | 227.75 | 228.00 | 224.06 | 378,946 |
| 2021-12-10 | 233.00 | 236.50 | 231.00 | 231.00 | 227.01 | 418,763 |
| 2021-12-09 | 236.50 | 239.00 | 234.23 | 234.50 | 230.45 | 254,204 |
| 2021-12-08 | 238.50 | 240.67 | 236.45 | 237.50 | 233.39 | 377,303 |
| 2021-12-07 | 236.50 | 239.50 | 234.50 | 235.50 | 231.43 | 465,562 |
| 2021-12-06 | 231.00 | 240.68 | 231.00 | 233.00 | 228.97 | 293,971 |
| 2021-12-03 | 237.50 | 238.50 | 233.00 | 235.00 | 230.94 | 510,402 |
| 2021-12-02 | 236.50 | 236.50 | 230.00 | 232.50 | 228.48 | 737,383 |
| 2021-12-01 | 232.00 | 238.50 | 232.00 | 236.00 | 231.92 | 484,188 |
| 2021-11-30 | 235.00 | 236.13 | 230.00 | 230.50 | 226.51 | 394,875 |
| 2021-11-29 | 234.50 | 239.50 | 233.02 | 237.00 | 232.90 | 507,208 |
| 2021-11-26 | 242.00 | 242.00 | 233.50 | 235.00 | 230.94 | 624,503 |
| 2021-11-25 | 249.50 | 249.50 | 242.00 | 242.50 | 238.31 | 170,818 |
| 2021-11-24 | 250.00 | 251.00 | 244.15 | 244.50 | 240.27 | 221,807 |
| 2021-11-23 | 245.00 | 249.91 | 245.00 | 249.50 | 245.19 | 310,845 |
| 2021-11-22 | 251.00 | 251.50 | 248.50 | 250.00 | 245.68 | 331,189 |
| 2021-11-19 | 252.00 | 252.00 | 247.50 | 250.00 | 245.68 | 555,876 |
| 2021-11-18 | 246.00 | 248.50 | 243.93 | 248.50 | 244.20 | 392,260 |
| 2021-11-17 | 244.00 | 246.00 | 243.50 | 245.00 | 240.76 | 213,200 |
| 2021-11-16 | 249.00 | 249.00 | 244.08 | 248.00 | 243.71 | 293,932 |
| 2021-11-15 | 242.00 | 247.00 | 242.00 | 247.00 | 242.73 | 280,293 |
| 2021-11-12 | 245.00 | 246.00 | 241.00 | 242.00 | 237.82 | 289,120 |
| 2021-11-11 | 242.50 | 242.56 | 239.00 | 241.50 | 237.32 | 608,971 |
| 2021-11-10 | 243.50 | 243.50 | 239.28 | 241.00 | 236.83 | 514,644 |
| 2021-11-09 | 243.00 | 248.50 | 239.78 | 240.00 | 235.85 | 729,024 |
| 2021-11-08 | 248.00 | 251.00 | 244.00 | 244.00 | 239.78 | 533,839 |
| 2021-11-05 | 250.00 | 251.50 | 247.00 | 250.50 | 246.17 | 439,876 |
| 2021-11-04 | 246.50 | 250.45 | 242.50 | 249.00 | 244.69 | 532,297 |
| 2021-11-03 | 243.00 | 243.00 | 237.50 | 242.00 | 237.82 | 377,860 |
| 2021-11-02 | 243.00 | 244.00 | 235.50 | 242.00 | 237.82 | 412,749 |
| 2021-11-01 | 240.00 | 243.89 | 236.34 | 242.50 | 238.31 | 386,528 |
| 2021-10-29 | 239.50 | 239.50 | 233.10 | 235.50 | 231.43 | 264,793 |
| 2021-10-28 | 238.00 | 240.00 | 230.00 | 235.50 | 231.43 | 230,102 |
| 2021-10-27 | 233.00 | 238.50 | 232.50 | 234.00 | 229.95 | 365,869 |
| 2021-10-26 | 230.50 | 235.50 | 230.50 | 235.00 | 230.94 | 472,935 |
| 2021-10-25 | 231.00 | 234.00 | 229.00 | 230.50 | 226.51 | 353,259 |
| 2021-10-22 | 232.00 | 236.50 | 229.50 | 230.00 | 226.02 | 279,648 |
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.