Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 117.20 | 118.80 | 116.80 | 118.60 | 117.37 | 1,324,935 |
| 2025-02-18 | 117.40 | 118.20 | 116.60 | 116.60 | 115.39 | 435,331 |
| 2025-02-17 | 118.60 | 120.40 | 117.05 | 117.20 | 115.98 | 470,852 |
| 2025-02-14 | 118.20 | 119.60 | 117.40 | 117.80 | 116.58 | 318,547 |
| 2025-02-13 | 119.00 | 119.80 | 117.80 | 118.40 | 117.17 | 763,456 |
| 2025-02-12 | 119.20 | 120.60 | 118.53 | 118.80 | 117.57 | 521,101 |
| 2025-02-11 | 120.40 | 120.80 | 119.20 | 120.20 | 118.95 | 275,163 |
| 2025-02-10 | 119.60 | 120.60 | 118.24 | 120.60 | 119.35 | 1,393,544 |
| 2025-02-07 | 119.00 | 120.60 | 118.20 | 119.20 | 117.96 | 527,266 |
| 2025-02-06 | 116.00 | 120.60 | 116.00 | 120.40 | 119.15 | 1,195,353 |
| 2025-02-05 | 115.80 | 117.60 | 115.40 | 117.40 | 116.18 | 1,232,678 |
| 2025-02-04 | 116.20 | 118.60 | 114.41 | 115.60 | 114.40 | 371,598 |
| 2025-02-03 | 119.80 | 119.80 | 116.00 | 116.40 | 115.19 | 319,551 |
| 2025-01-31 | 119.00 | 120.20 | 118.96 | 119.00 | 117.77 | 309,826 |
| 2025-01-30 | 119.80 | 120.20 | 118.60 | 119.80 | 118.56 | 310,409 |
| 2025-01-29 | 118.80 | 119.63 | 118.00 | 119.00 | 117.77 | 577,856 |
| 2025-01-28 | 116.00 | 119.40 | 113.40 | 119.40 | 118.16 | 1,788,702 |
| 2025-01-27 | 116.00 | 116.60 | 114.00 | 115.80 | 114.60 | 725,235 |
| 2025-01-24 | 115.00 | 117.00 | 115.00 | 116.20 | 114.99 | 677,289 |
| 2025-01-23 | 115.40 | 116.00 | 114.35 | 115.20 | 114.01 | 600,776 |
| 2025-01-22 | 114.20 | 115.60 | 113.00 | 115.40 | 114.20 | 1,653,835 |
| 2025-01-21 | 113.20 | 114.40 | 113.12 | 114.40 | 113.21 | 469,474 |
| 2025-01-20 | 114.40 | 114.40 | 112.73 | 113.20 | 112.03 | 708,973 |
| 2025-01-17 | 112.20 | 114.00 | 111.20 | 114.00 | 112.82 | 4,143,269 |
| 2025-01-16 | 112.00 | 112.20 | 111.20 | 112.00 | 110.84 | 2,132,991 |
| 2025-01-15 | 112.00 | 112.00 | 110.96 | 111.60 | 110.44 | 678,694 |
| 2025-01-14 | 111.20 | 112.40 | 110.80 | 111.00 | 109.85 | 130,503 |
| 2025-01-13 | 112.20 | 112.40 | 110.79 | 112.40 | 111.23 | 790,666 |
| 2025-01-10 | 112.00 | 112.40 | 110.84 | 111.20 | 110.05 | 579,597 |
| 2025-01-09 | 112.40 | 112.83 | 111.27 | 112.60 | 111.43 | 907,244 |
| 2025-01-08 | 112.20 | 112.62 | 111.00 | 112.20 | 111.04 | 569,658 |
| 2025-01-07 | 113.60 | 115.60 | 112.40 | 113.00 | 111.83 | 166,949 |
| 2025-01-06 | 112.00 | 115.20 | 111.52 | 114.20 | 113.02 | 1,234,490 |
| 2025-01-03 | 113.80 | 114.80 | 112.25 | 114.60 | 113.41 | 1,219,672 |
| 2025-01-02 | 113.40 | 114.00 | 112.60 | 113.60 | 112.42 | 709,300 |
| 2024-12-31 | 112.20 | 112.69 | 110.52 | 112.40 | 111.23 | 631,728 |
| 2024-12-30 | 110.40 | 113.80 | 110.40 | 112.40 | 111.23 | 842,131 |
| 2024-12-27 | 110.60 | 113.60 | 110.60 | 112.00 | 110.84 | 383,629 |
| 2024-12-24 | 111.40 | 112.60 | 110.20 | 112.00 | 110.84 | 503,462 |
| 2024-12-23 | 108.60 | 111.80 | 108.60 | 110.20 | 109.06 | 275,982 |
| 2024-12-20 | 109.20 | 110.60 | 108.77 | 110.00 | 108.86 | 518,013 |
| 2024-12-19 | 110.20 | 110.84 | 109.06 | 110.20 | 109.06 | 849,104 |
| 2024-12-18 | 111.80 | 112.13 | 111.00 | 111.00 | 109.85 | 836,466 |
| 2024-12-17 | 111.20 | 112.43 | 110.69 | 111.00 | 109.85 | 2,407,201 |
| 2024-12-16 | 112.00 | 112.80 | 111.57 | 111.60 | 110.44 | 217,653 |
| 2024-12-13 | 113.00 | 114.40 | 112.20 | 112.80 | 111.63 | 622,457 |
| 2024-12-12 | 113.40 | 114.20 | 112.59 | 113.40 | 112.22 | 1,004,928 |
| 2024-12-11 | 113.40 | 114.49 | 113.00 | 113.40 | 112.22 | 4,190,468 |
| 2024-12-10 | 113.80 | 116.20 | 113.60 | 114.00 | 112.82 | 338,863 |
| 2024-12-09 | 116.00 | 116.40 | 114.13 | 114.40 | 113.21 | 464,620 |
| 2024-12-06 | 116.00 | 117.20 | 114.46 | 115.60 | 114.40 | 202,905 |
| 2024-12-05 | 116.00 | 117.40 | 114.80 | 116.00 | 114.80 | 1,192,406 |
| 2024-12-04 | 117.00 | 117.20 | 115.00 | 115.60 | 114.40 | 901,647 |
| 2024-12-03 | 116.00 | 117.20 | 115.84 | 117.20 | 115.98 | 1,365,449 |
| 2024-12-02 | 114.00 | 116.20 | 112.75 | 116.00 | 114.80 | 1,710,725 |
| 2024-11-29 | 112.40 | 114.20 | 112.40 | 114.20 | 113.02 | 2,132,885 |
| 2024-11-28 | 113.20 | 113.40 | 111.40 | 111.40 | 110.24 | 726,147 |
| 2024-11-27 | 111.60 | 112.00 | 111.40 | 111.80 | 110.64 | 1,103,893 |
| 2024-11-26 | 110.80 | 112.80 | 110.80 | 111.40 | 110.24 | 788,996 |
| 2024-11-25 | 113.00 | 113.40 | 111.56 | 113.00 | 111.83 | 1,176,082 |
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.