Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 112.80 | 114.74 | 112.00 | 113.80 | 113.25 | 1,421,265 |
| 2025-05-16 | 113.60 | 116.80 | 112.20 | 114.20 | 113.65 | 832,677 |
| 2025-05-15 | 111.00 | 116.80 | 111.00 | 113.20 | 112.66 | 759,865 |
| 2025-05-14 | 113.40 | 116.80 | 112.20 | 113.20 | 112.66 | 465,499 |
| 2025-05-13 | 112.20 | 116.60 | 112.00 | 113.60 | 113.05 | 613,349 |
| 2025-05-12 | 113.80 | 115.20 | 112.40 | 114.80 | 114.25 | 370,332 |
| 2025-05-09 | 114.00 | 114.71 | 111.60 | 113.40 | 112.85 | 1,366,358 |
| 2025-05-08 | 111.40 | 114.08 | 111.40 | 114.00 | 113.45 | 863,283 |
| 2025-05-07 | 114.40 | 114.40 | 112.00 | 112.40 | 111.86 | 622,453 |
| 2025-05-06 | 114.00 | 115.20 | 111.60 | 112.60 | 112.06 | 350,223 |
| 2025-05-02 | 111.80 | 115.20 | 111.60 | 112.60 | 112.06 | 383,920 |
| 2025-05-01 | 112.60 | 115.00 | 111.87 | 113.00 | 112.46 | 200,356 |
| 2025-04-30 | 112.40 | 114.80 | 111.80 | 112.00 | 111.46 | 461,414 |
| 2025-04-29 | 112.60 | 114.80 | 111.63 | 112.20 | 111.66 | 82,961 |
| 2025-04-28 | 112.00 | 114.80 | 111.00 | 112.00 | 111.46 | 266,288 |
| 2025-04-25 | 111.00 | 114.80 | 111.00 | 111.60 | 111.06 | 405,316 |
| 2025-04-24 | 110.60 | 112.40 | 109.80 | 111.20 | 110.66 | 750,428 |
| 2025-04-23 | 112.00 | 113.80 | 109.20 | 111.80 | 111.26 | 698,898 |
| 2025-04-22 | 110.40 | 111.40 | 108.35 | 111.00 | 110.47 | 668,798 |
| 2025-04-17 | 110.40 | 110.40 | 103.97 | 107.80 | 107.28 | 424,793 |
| 2025-04-16 | 110.40 | 110.40 | 105.28 | 107.40 | 106.29 | 941,456 |
| 2025-04-15 | 107.80 | 108.00 | 105.52 | 108.00 | 106.88 | 279,507 |
| 2025-04-14 | 109.00 | 109.20 | 105.13 | 107.80 | 106.68 | 403,644 |
| 2025-04-11 | 106.60 | 108.20 | 104.00 | 105.00 | 103.91 | 432,603 |
| 2025-04-10 | 105.00 | 107.00 | 103.00 | 103.40 | 102.33 | 596,097 |
| 2025-04-09 | 101.00 | 102.60 | 96.264 | 99.900 | 98.864 | 1,532,790 |
| 2025-04-08 | 100.20 | 104.20 | 97.100 | 103.40 | 102.33 | 823,513 |
| 2025-04-07 | 96.000 | 99.580 | 91.413 | 95.500 | 94.510 | 981,799 |
| 2025-04-04 | 102.60 | 105.80 | 98.500 | 99.700 | 98.666 | 1,095,289 |
| 2025-04-03 | 106.20 | 106.61 | 103.86 | 104.60 | 103.52 | 733,396 |
| 2025-04-02 | 107.40 | 110.80 | 107.20 | 109.40 | 108.27 | 1,274,235 |
| 2025-04-01 | 108.20 | 110.60 | 108.00 | 109.60 | 108.46 | 1,381,815 |
| 2025-03-31 | 110.80 | 111.00 | 108.83 | 109.40 | 108.27 | 814,717 |
| 2025-03-28 | 111.80 | 113.21 | 111.04 | 112.40 | 111.23 | 1,801,225 |
| 2025-03-27 | 113.80 | 114.00 | 112.77 | 113.20 | 112.03 | 394,141 |
| 2025-03-26 | 115.80 | 115.80 | 113.00 | 114.20 | 113.02 | 2,060,547 |
| 2025-03-25 | 113.40 | 113.65 | 112.93 | 113.00 | 111.83 | 790,540 |
| 2025-03-24 | 114.20 | 115.80 | 112.57 | 112.60 | 111.43 | 1,187,577 |
| 2025-03-21 | 113.00 | 114.53 | 112.40 | 113.80 | 112.62 | 1,665,103 |
| 2025-03-20 | 115.00 | 115.60 | 113.80 | 114.60 | 113.41 | 1,588,195 |
| 2025-03-19 | 115.20 | 116.00 | 114.31 | 114.60 | 113.41 | 573,824 |
| 2025-03-18 | 116.20 | 116.60 | 114.27 | 115.40 | 114.20 | 941,783 |
| 2025-03-17 | 115.80 | 117.00 | 114.08 | 115.80 | 114.60 | 709,863 |
| 2025-03-14 | 115.00 | 116.00 | 113.75 | 115.40 | 114.20 | 437,200 |
| 2025-03-13 | 113.20 | 115.80 | 113.20 | 113.80 | 112.62 | 271,585 |
| 2025-03-12 | 113.20 | 115.80 | 113.20 | 115.00 | 113.81 | 735,743 |
| 2025-03-11 | 114.40 | 116.00 | 113.20 | 113.20 | 112.03 | 579,767 |
| 2025-03-10 | 114.80 | 117.60 | 113.60 | 114.20 | 113.02 | 503,818 |
| 2025-03-07 | 113.00 | 117.60 | 111.94 | 116.20 | 114.99 | 2,339,696 |
| 2025-03-06 | 113.60 | 114.64 | 113.00 | 114.00 | 112.82 | 723,532 |
| 2025-03-05 | 113.80 | 116.40 | 113.00 | 113.00 | 111.83 | 510,547 |
| 2025-03-04 | 113.80 | 116.80 | 113.40 | 113.40 | 112.22 | 374,355 |
| 2025-03-03 | 116.40 | 117.40 | 115.00 | 116.80 | 115.59 | 1,453,554 |
| 2025-02-28 | 116.20 | 116.80 | 113.55 | 116.20 | 114.99 | 1,922,995 |
| 2025-02-27 | 116.20 | 118.80 | 115.85 | 116.80 | 115.59 | 710,053 |
| 2025-02-26 | 116.00 | 117.00 | 115.53 | 116.40 | 115.19 | 1,659,961 |
| 2025-02-25 | 116.80 | 117.80 | 115.80 | 116.00 | 114.80 | 243,660 |
| 2025-02-24 | 116.60 | 118.80 | 116.00 | 116.80 | 115.59 | 1,305,453 |
| 2025-02-21 | 118.60 | 118.80 | 116.60 | 117.40 | 116.18 | 510,765 |
| 2025-02-20 | 118.00 | 119.00 | 116.80 | 118.40 | 117.17 | 1,613,042 |
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.