Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 132.20 | 134.20 | 131.40 | 132.40 | 131.76 | 564,956 |
| 2025-08-11 | 132.40 | 134.80 | 131.20 | 132.40 | 131.76 | 134,704 |
| 2025-08-08 | 131.40 | 132.86 | 131.40 | 132.20 | 131.56 | 434,110 |
| 2025-08-07 | 133.00 | 133.40 | 131.80 | 131.80 | 131.17 | 604,089 |
| 2025-08-06 | 131.60 | 133.40 | 131.45 | 133.00 | 132.36 | 2,103,688 |
| 2025-08-05 | 132.00 | 133.20 | 131.40 | 132.00 | 131.36 | 1,546,797 |
| 2025-08-04 | 130.00 | 132.80 | 129.92 | 131.80 | 131.17 | 1,067,827 |
| 2025-08-01 | 125.00 | 130.80 | 125.00 | 130.60 | 129.97 | 1,022,478 |
| 2025-07-31 | 128.80 | 129.60 | 125.69 | 128.00 | 127.38 | 434,568 |
| 2025-07-30 | 126.40 | 128.20 | 124.20 | 128.00 | 127.38 | 3,899,750 |
| 2025-07-29 | 126.40 | 127.60 | 125.31 | 126.60 | 125.99 | 1,770,485 |
| 2025-07-28 | 126.40 | 127.40 | 125.20 | 126.60 | 125.99 | 1,055,302 |
| 2025-07-25 | 126.00 | 127.40 | 125.00 | 127.40 | 126.79 | 1,093,615 |
| 2025-07-24 | 125.40 | 126.80 | 124.87 | 126.40 | 125.79 | 1,211,540 |
| 2025-07-23 | 125.00 | 126.00 | 124.61 | 125.00 | 124.40 | 296,848 |
| 2025-07-22 | 121.20 | 123.40 | 121.00 | 123.00 | 122.41 | 1,521,718 |
| 2025-07-21 | 122.80 | 122.80 | 121.28 | 122.40 | 121.81 | 666,253 |
| 2025-07-18 | 123.20 | 123.68 | 121.40 | 121.80 | 121.21 | 185,947 |
| 2025-07-17 | 123.60 | 124.40 | 123.13 | 123.60 | 123.01 | 220,650 |
| 2025-07-16 | 123.00 | 123.80 | 122.44 | 123.20 | 122.61 | 773,685 |
| 2025-07-15 | 124.20 | 125.80 | 123.20 | 123.40 | 122.81 | 157,369 |
| 2025-07-14 | 124.40 | 125.60 | 123.20 | 124.40 | 123.80 | 511,746 |
| 2025-07-11 | 125.00 | 125.80 | 124.00 | 124.60 | 124.00 | 278,419 |
| 2025-07-10 | 125.00 | 126.00 | 123.97 | 125.60 | 125.00 | 207,393 |
| 2025-07-09 | 124.40 | 125.00 | 123.49 | 124.40 | 123.80 | 365,408 |
| 2025-07-08 | 124.00 | 124.80 | 123.11 | 124.40 | 123.80 | 581,821 |
| 2025-07-07 | 124.20 | 125.00 | 122.40 | 124.00 | 123.40 | 268,812 |
| 2025-07-04 | 124.00 | 124.20 | 123.50 | 124.20 | 123.60 | 342,822 |
| 2025-07-03 | 124.80 | 125.00 | 123.49 | 125.00 | 124.40 | 343,504 |
| 2025-07-02 | 123.40 | 124.80 | 122.60 | 124.80 | 124.20 | 1,286,717 |
| 2025-07-01 | 124.40 | 124.80 | 123.20 | 124.00 | 123.40 | 328,900 |
| 2025-06-30 | 124.40 | 124.80 | 122.19 | 124.40 | 123.80 | 341,199 |
| 2025-06-27 | 120.80 | 124.20 | 120.80 | 123.80 | 123.20 | 233,551 |
| 2025-06-26 | 122.00 | 123.40 | 120.20 | 123.20 | 122.61 | 342,012 |
| 2025-06-25 | 122.00 | 122.80 | 118.40 | 122.00 | 121.41 | 163,711 |
| 2025-06-24 | 120.80 | 122.00 | 119.86 | 122.00 | 121.41 | 983,357 |
| 2025-06-23 | 120.80 | 122.60 | 119.40 | 120.00 | 119.42 | 444,544 |
| 2025-06-20 | 120.40 | 121.47 | 117.60 | 121.40 | 120.82 | 1,237,212 |
| 2025-06-19 | 120.00 | 121.20 | 119.48 | 120.80 | 120.22 | 1,122,288 |
| 2025-06-18 | 119.60 | 121.40 | 118.03 | 121.20 | 120.62 | 1,387,703 |
| 2025-06-17 | 118.60 | 119.59 | 117.80 | 119.20 | 118.63 | 1,525,916 |
| 2025-06-16 | 119.40 | 121.20 | 118.55 | 119.00 | 118.43 | 370,993 |
| 2025-06-13 | 119.60 | 120.00 | 118.64 | 119.60 | 119.02 | 1,354,535 |
| 2025-06-12 | 120.60 | 122.20 | 120.00 | 122.00 | 121.41 | 1,511,600 |
| 2025-06-11 | 121.40 | 121.60 | 119.90 | 121.20 | 120.62 | 1,161,468 |
| 2025-06-10 | 120.00 | 121.40 | 117.60 | 121.40 | 120.82 | 1,186,976 |
| 2025-06-09 | 118.60 | 120.80 | 117.58 | 120.40 | 119.82 | 1,016,163 |
| 2025-06-06 | 116.80 | 119.60 | 116.20 | 119.60 | 119.02 | 1,373,009 |
| 2025-06-05 | 116.80 | 118.60 | 116.60 | 118.20 | 117.63 | 731,690 |
| 2025-06-04 | 117.40 | 118.60 | 115.20 | 117.80 | 117.23 | 1,302,804 |
| 2025-06-03 | 116.80 | 118.60 | 116.60 | 116.60 | 116.04 | 2,380,523 |
| 2025-06-02 | 118.60 | 118.60 | 116.40 | 117.40 | 116.84 | 530,441 |
| 2025-05-30 | 116.60 | 119.00 | 114.80 | 118.60 | 118.03 | 2,208,545 |
| 2025-05-29 | 115.40 | 117.40 | 114.41 | 116.60 | 116.04 | 2,032,073 |
| 2025-05-28 | 115.40 | 117.00 | 113.40 | 115.40 | 114.84 | 437,949 |
| 2025-05-27 | 115.80 | 116.80 | 111.26 | 116.40 | 115.84 | 1,033,729 |
| 2025-05-23 | 111.40 | 114.20 | 111.40 | 113.80 | 113.25 | 1,078,309 |
| 2025-05-22 | 113.80 | 116.80 | 111.86 | 113.80 | 113.25 | 1,592,650 |
| 2025-05-21 | 113.20 | 114.80 | 111.00 | 113.40 | 112.85 | 638,729 |
| 2025-05-20 | 113.80 | 116.80 | 111.80 | 113.60 | 113.05 | 515,261 |
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.