Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 129.40 | 129.40 | 126.80 | 128.20 | 127.58 | 822,564 |
| 2025-11-04 | 128.00 | 129.60 | 127.62 | 128.80 | 128.18 | 826,120 |
| 2025-11-03 | 129.60 | 129.60 | 127.80 | 127.80 | 127.19 | 1,226,569 |
| 2025-10-31 | 128.00 | 130.40 | 128.00 | 128.40 | 127.78 | 596,427 |
| 2025-10-30 | 129.60 | 131.00 | 129.00 | 129.40 | 128.78 | 987,667 |
| 2025-10-29 | 131.00 | 132.00 | 129.40 | 129.40 | 128.78 | 2,258,264 |
| 2025-10-28 | 132.80 | 133.00 | 131.60 | 131.80 | 131.17 | 1,017,806 |
| 2025-10-27 | 134.80 | 134.80 | 132.20 | 133.20 | 132.56 | 1,127,634 |
| 2025-10-24 | 132.00 | 132.69 | 131.28 | 132.40 | 131.76 | 1,276,128 |
| 2025-10-23 | 132.40 | 133.98 | 131.75 | 132.40 | 131.76 | 3,058,251 |
| 2025-10-22 | 133.20 | 134.00 | 131.20 | 132.60 | 131.96 | 993,412 |
| 2025-10-21 | 134.80 | 134.80 | 131.00 | 134.00 | 133.36 | 700,870 |
| 2025-10-20 | 132.20 | 134.80 | 131.23 | 133.60 | 132.96 | 585,518 |
| 2025-10-17 | 128.00 | 131.60 | 128.00 | 131.00 | 130.37 | 872,346 |
| 2025-10-16 | 131.00 | 132.55 | 130.80 | 131.00 | 130.37 | 706,471 |
| 2025-10-15 | 131.00 | 133.00 | 129.78 | 132.00 | 131.36 | 907,393 |
| 2025-10-14 | 129.60 | 131.00 | 128.40 | 129.40 | 128.78 | 671,686 |
| 2025-10-13 | 129.00 | 131.80 | 127.40 | 130.80 | 130.17 | 1,141,350 |
| 2025-10-10 | 130.80 | 132.40 | 129.82 | 130.00 | 129.37 | 915,750 |
| 2025-10-09 | 132.60 | 133.80 | 131.14 | 133.20 | 132.56 | 774,394 |
| 2025-10-08 | 133.00 | 136.80 | 131.60 | 131.60 | 130.97 | 850,445 |
| 2025-10-07 | 134.60 | 137.60 | 133.26 | 133.40 | 132.76 | 401,187 |
| 2025-10-06 | 136.00 | 136.40 | 134.15 | 135.40 | 134.75 | 1,300,021 |
| 2025-10-03 | 133.20 | 134.00 | 131.90 | 133.20 | 132.56 | 618,555 |
| 2025-10-02 | 131.80 | 134.80 | 131.42 | 132.00 | 131.36 | 695,206 |
| 2025-10-01 | 132.20 | 133.88 | 131.20 | 131.20 | 130.57 | 579,234 |
| 2025-09-30 | 133.00 | 134.40 | 132.60 | 133.80 | 133.16 | 1,184,604 |
| 2025-09-29 | 134.20 | 135.20 | 132.30 | 133.60 | 132.96 | 248,799 |
| 2025-09-26 | 134.20 | 135.20 | 133.60 | 133.60 | 132.96 | 249,951 |
| 2025-09-25 | 133.60 | 136.00 | 133.20 | 134.20 | 133.55 | 1,034,992 |
| 2025-09-24 | 135.20 | 137.20 | 134.40 | 134.60 | 133.95 | 217,827 |
| 2025-09-23 | 136.40 | 136.70 | 133.60 | 135.60 | 134.95 | 528,669 |
| 2025-09-22 | 136.00 | 136.60 | 134.12 | 135.40 | 134.75 | 285,183 |
| 2025-09-19 | 135.40 | 136.40 | 134.80 | 136.40 | 135.74 | 518,520 |
| 2025-09-18 | 135.40 | 137.00 | 134.29 | 136.60 | 135.94 | 365,944 |
| 2025-09-17 | 135.40 | 135.60 | 134.44 | 135.60 | 134.95 | 310,836 |
| 2025-09-16 | 132.60 | 137.00 | 132.60 | 135.80 | 135.15 | 985,547 |
| 2025-09-15 | 136.00 | 137.00 | 133.00 | 136.60 | 135.94 | 1,338,765 |
| 2025-09-12 | 135.40 | 137.00 | 134.78 | 136.60 | 135.94 | 905,831 |
| 2025-09-11 | 134.60 | 136.00 | 134.60 | 135.00 | 134.35 | 369,966 |
| 2025-09-10 | 135.40 | 135.80 | 134.60 | 135.00 | 134.35 | 895,557 |
| 2025-09-09 | 135.00 | 135.40 | 133.20 | 135.00 | 134.35 | 919,149 |
| 2025-09-08 | 132.40 | 136.00 | 131.53 | 135.60 | 134.95 | 607,959 |
| 2025-09-05 | 132.80 | 133.00 | 131.20 | 132.00 | 131.36 | 1,423,507 |
| 2025-09-04 | 131.80 | 132.20 | 131.07 | 131.20 | 130.57 | 243,880 |
| 2025-09-03 | 132.60 | 133.80 | 131.40 | 131.80 | 131.17 | 2,411,691 |
| 2025-09-02 | 134.00 | 136.80 | 131.35 | 131.40 | 130.77 | 1,773,367 |
| 2025-09-01 | 134.80 | 135.80 | 133.37 | 134.60 | 133.95 | 218,819 |
| 2025-08-29 | 133.20 | 136.40 | 132.62 | 134.20 | 133.55 | 845,479 |
| 2025-08-28 | 134.20 | 136.60 | 132.20 | 133.80 | 133.16 | 315,813 |
| 2025-08-27 | 134.60 | 136.40 | 133.60 | 133.60 | 132.96 | 143,646 |
| 2025-08-26 | 134.00 | 136.20 | 132.40 | 136.00 | 135.35 | 803,390 |
| 2025-08-22 | 134.40 | 135.00 | 133.96 | 134.80 | 134.15 | 329,196 |
| 2025-08-21 | 135.00 | 136.00 | 133.80 | 133.80 | 133.16 | 473,333 |
| 2025-08-20 | 134.60 | 136.80 | 134.13 | 136.40 | 135.74 | 939,415 |
| 2025-08-19 | 136.00 | 137.80 | 134.29 | 135.20 | 134.55 | 295,829 |
| 2025-08-18 | 134.80 | 136.20 | 133.40 | 136.20 | 135.54 | 402,892 |
| 2025-08-15 | 133.20 | 134.80 | 133.20 | 134.40 | 133.75 | 234,640 |
| 2025-08-14 | 133.40 | 134.80 | 132.26 | 133.80 | 133.16 | 302,154 |
| 2025-08-13 | 132.60 | 134.80 | 132.14 | 133.60 | 132.96 | 1,228,234 |
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.