Baillie Gifford Shin Nippon PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	143.80	145.00	139.60	144.80	144.80	548,489
2026-04-27	143.60	149.00	142.60	144.40	144.40	540,100
2026-04-24	143.20	144.00	141.00	142.60	142.60	268,867
2026-04-23	144.80	146.20	141.87	144.00	144.00	271,963
2026-04-22	145.00	146.40	143.20	145.20	145.20	163,187
2026-04-21	146.80	149.00	144.60	146.60	146.60	652,366
2026-04-20	142.20	148.60	142.20	146.60	146.60	145,746
2026-04-17	143.60	150.20	142.44	149.40	149.40	224,652
2026-04-16	142.80	146.20	140.74	145.80	145.80	724,020
2026-04-15	142.00	145.00	140.61	143.40	143.39	976,435
2026-04-14	140.00	145.00	139.66	143.00	142.99	422,146
2026-04-13	140.40	143.39	137.60	142.40	142.39	542,696
2026-04-10	137.80	142.40	137.80	142.40	141.71	2,512,244
2026-04-09	143.00	143.00	138.32	140.60	139.92	1,218,373
2026-04-08	142.00	144.04	139.80	142.00	141.32	2,023,529
2026-04-07	132.00	139.40	132.00	137.40	136.74	1,287,835
2026-04-02	133.20	139.00	131.40	138.00	137.34	1,028,568
2026-04-01	137.60	140.60	135.00	139.40	138.73	411,841
2026-03-31	132.60	133.65	130.16	133.60	132.96	2,530,520
2026-03-30	135.00	135.00	130.20	133.40	132.76	853,830
2026-03-27	137.60	137.60	131.10	135.00	134.35	1,695,729
2026-03-26	136.00	140.00	134.00	136.20	135.54	2,282,548
2026-03-25	137.60	141.00	136.00	137.60	136.94	1,284,839
2026-03-24	137.80	141.00	136.00	136.00	135.35	607,750
2026-03-23	134.80	139.00	131.40	135.80	135.15	687,011
2026-03-20	142.00	142.00	135.00	135.00	134.35	652,055
2026-03-19	140.20	156.95	137.76	140.00	139.33	37,753,110
2026-03-18	144.00	146.80	141.60	141.60	140.92	119,440
2026-03-17	142.00	142.94	141.27	142.60	141.91	221,773
2026-03-16	145.00	145.00	142.40	142.40	141.71	138,556
2026-03-13	143.00	146.00	140.86	142.40	141.71	221,221
2026-03-12	143.00	145.80	141.20	141.80	141.12	87,331
2026-03-11	148.00	148.36	145.00	145.20	144.50	172,077
2026-03-10	148.40	149.40	145.60	147.80	147.09	396,603
2026-03-09	142.00	149.80	139.11	145.20	144.50	548,266
2026-03-06	145.80	148.39	145.42	146.80	146.09	449,257
2026-03-05	148.00	150.80	146.00	146.60	145.89	179,605
2026-03-04	144.80	147.20	143.56	147.20	146.49	312,800
2026-03-03	146.80	150.80	142.57	144.80	144.10	2,331,059
2026-03-02	154.60	154.60	147.00	149.60	148.88	1,257,119
2026-02-27	149.40	154.34	149.40	153.60	152.86	232,825
2026-02-26	148.80	151.00	148.37	149.20	148.48	230,626
2026-02-25	148.60	151.40	148.10	148.80	148.08	247,895
2026-02-24	148.20	151.08	147.20	148.80	148.08	519,761
2026-02-23	146.40	149.21	146.19	148.20	147.49	615,767
2026-02-20	146.00	148.00	145.51	147.40	146.69	829,899
2026-02-19	145.80	147.60	145.44	147.20	146.49	2,274,670
2026-02-18	145.60	145.99	143.76	145.60	144.90	648,696
2026-02-17	144.80	145.80	143.00	144.60	143.90	509,747
2026-02-16	145.60	145.60	142.00	143.00	142.31	643,615
2026-02-13	144.00	145.40	142.40	143.80	143.11	745,572
2026-02-12	145.20	148.00	137.40	146.00	145.30	2,818,650
2026-02-11	144.20	145.00	143.20	143.40	142.71	719,180
2026-02-10	140.00	144.40	139.80	143.60	142.91	828,406
2026-02-09	139.60	139.60	136.80	139.20	138.53	874,460
2026-02-06	136.20	137.00	134.52	136.60	135.94	865,539
2026-02-05	134.60	136.00	134.40	136.00	135.35	949,286
2026-02-04	135.20	135.60	134.18	135.40	134.75	584,144
2026-02-03	137.80	137.80	134.80	135.40	134.75	443,217
2026-02-02	135.00	136.20	133.75	135.00	134.35	163,776

← NewerPage 3 of 22 · 1,264 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.