Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 135.00 | 136.20 | 133.75 | 135.00 | 134.35 | 163,776 |
| 2026-01-30 | 135.00 | 137.80 | 133.80 | 135.40 | 134.75 | 574,773 |
| 2026-01-29 | 136.60 | 136.80 | 134.00 | 134.20 | 133.55 | 584,613 |
| 2026-01-28 | 136.80 | 140.00 | 134.80 | 134.80 | 134.15 | 413,919 |
| 2026-01-27 | 137.00 | 138.40 | 136.00 | 137.00 | 136.34 | 340,391 |
| 2026-01-26 | 137.60 | 139.80 | 136.42 | 138.00 | 137.34 | 296,707 |
| 2026-01-23 | 137.80 | 138.40 | 136.60 | 137.60 | 136.94 | 487,180 |
| 2026-01-22 | 137.80 | 138.89 | 136.80 | 137.80 | 137.14 | 430,810 |
| 2026-01-21 | 136.80 | 138.80 | 136.79 | 137.80 | 137.14 | 278,001 |
| 2026-01-20 | 138.00 | 138.80 | 135.20 | 137.20 | 136.54 | 388,266 |
| 2026-01-19 | 138.60 | 138.65 | 136.20 | 138.00 | 137.34 | 385,412 |
| 2026-01-16 | 137.00 | 139.60 | 137.00 | 138.40 | 137.73 | 443,673 |
| 2026-01-15 | 133.80 | 138.54 | 132.98 | 137.60 | 136.94 | 1,045,351 |
| 2026-01-14 | 134.20 | 135.00 | 131.45 | 134.80 | 134.15 | 1,602,712 |
| 2026-01-13 | 133.80 | 136.80 | 132.42 | 133.20 | 132.56 | 1,780,350 |
| 2026-01-12 | 134.20 | 136.80 | 133.68 | 135.00 | 134.35 | 330,072 |
| 2026-01-09 | 131.80 | 135.26 | 131.25 | 134.40 | 133.75 | 673,259 |
| 2026-01-08 | 131.20 | 132.60 | 130.00 | 131.60 | 130.97 | 289,990 |
| 2026-01-07 | 131.60 | 132.00 | 129.73 | 131.00 | 130.37 | 660,873 |
| 2026-01-06 | 130.20 | 132.00 | 130.16 | 131.40 | 130.77 | 854,745 |
| 2026-01-05 | 129.80 | 131.73 | 129.56 | 130.40 | 129.77 | 477,311 |
| 2026-01-02 | 131.00 | 132.60 | 129.51 | 131.00 | 130.37 | 292,742 |
| 2025-12-31 | 128.20 | 131.89 | 128.20 | 131.40 | 130.77 | 231,088 |
| 2025-12-30 | 130.20 | 132.60 | 128.98 | 131.00 | 130.37 | 333,381 |
| 2025-12-29 | 128.40 | 132.00 | 128.40 | 128.40 | 127.78 | 222,665 |
| 2025-12-24 | 128.80 | 131.40 | 128.40 | 128.40 | 127.78 | 93,582 |
| 2025-12-23 | 130.60 | 132.00 | 128.20 | 130.00 | 129.37 | 242,358 |
| 2025-12-22 | 129.60 | 132.80 | 129.00 | 129.80 | 129.18 | 262,529 |
| 2025-12-19 | 130.00 | 131.20 | 129.20 | 131.20 | 130.57 | 309,529 |
| 2025-12-18 | 130.40 | 131.80 | 128.95 | 130.40 | 129.77 | 340,381 |
| 2025-12-17 | 133.00 | 133.60 | 129.74 | 130.80 | 130.17 | 219,294 |
| 2025-12-16 | 130.00 | 133.40 | 128.40 | 133.40 | 132.76 | 1,184,065 |
| 2025-12-15 | 130.60 | 132.77 | 128.82 | 131.20 | 130.57 | 206,111 |
| 2025-12-12 | 128.00 | 130.00 | 127.40 | 130.00 | 129.37 | 1,974,358 |
| 2025-12-11 | 127.00 | 130.00 | 126.40 | 127.40 | 126.79 | 456,360 |
| 2025-12-10 | 128.80 | 130.49 | 127.20 | 128.60 | 127.98 | 349,986 |
| 2025-12-09 | 130.00 | 131.00 | 128.80 | 129.60 | 128.98 | 479,184 |
| 2025-12-08 | 129.60 | 131.00 | 129.00 | 129.40 | 128.78 | 552,323 |
| 2025-12-05 | 128.60 | 129.80 | 127.42 | 129.60 | 128.98 | 407,643 |
| 2025-12-04 | 128.00 | 128.40 | 126.20 | 128.00 | 127.38 | 730,422 |
| 2025-12-03 | 125.60 | 130.00 | 125.60 | 125.80 | 125.19 | 187,865 |
| 2025-12-02 | 128.80 | 130.00 | 127.09 | 128.00 | 127.38 | 224,103 |
| 2025-12-01 | 128.40 | 130.18 | 126.12 | 130.00 | 129.37 | 997,475 |
| 2025-11-28 | 128.80 | 130.00 | 127.39 | 128.60 | 127.98 | 108,456 |
| 2025-11-27 | 128.80 | 129.20 | 127.41 | 128.40 | 127.78 | 230,943 |
| 2025-11-26 | 127.40 | 128.60 | 125.47 | 128.60 | 127.98 | 375,726 |
| 2025-11-25 | 126.00 | 127.80 | 125.46 | 126.20 | 125.59 | 275,405 |
| 2025-11-24 | 125.00 | 127.40 | 125.00 | 127.40 | 126.79 | 351,298 |
| 2025-11-21 | 124.00 | 126.48 | 123.05 | 125.40 | 124.80 | 309,647 |
| 2025-11-20 | 124.00 | 125.60 | 123.40 | 123.60 | 123.01 | 1,092,385 |
| 2025-11-19 | 124.40 | 125.40 | 124.14 | 124.40 | 123.80 | 112,365 |
| 2025-11-18 | 125.00 | 126.80 | 123.32 | 125.40 | 124.80 | 1,650,576 |
| 2025-11-17 | 127.00 | 130.00 | 126.91 | 128.20 | 127.58 | 907,343 |
| 2025-11-14 | 127.40 | 130.08 | 127.40 | 129.40 | 128.78 | 350,609 |
| 2025-11-13 | 129.00 | 130.40 | 128.35 | 129.00 | 128.38 | 1,078,530 |
| 2025-11-12 | 128.40 | 130.40 | 128.03 | 130.40 | 129.77 | 1,521,966 |
| 2025-11-11 | 128.00 | 128.80 | 127.32 | 128.60 | 127.98 | 331,035 |
| 2025-11-10 | 127.00 | 128.40 | 127.00 | 127.80 | 127.19 | 357,082 |
| 2025-11-07 | 125.40 | 127.20 | 125.40 | 126.00 | 125.39 | 515,891 |
| 2025-11-06 | 128.00 | 128.20 | 126.00 | 126.20 | 125.59 | 858,313 |
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.