Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 112.00 | 113.40 | 109.60 | 113.20 | 112.03 | 814,791 |
| 2024-11-21 | 110.20 | 111.60 | 109.33 | 111.20 | 110.05 | 1,726,913 |
| 2024-11-20 | 108.60 | 110.60 | 108.20 | 109.40 | 108.27 | 1,466,531 |
| 2024-11-19 | 110.20 | 110.72 | 109.00 | 109.60 | 108.46 | 489,684 |
| 2024-11-18 | 109.00 | 110.00 | 108.60 | 109.40 | 108.27 | 876,366 |
| 2024-11-15 | 109.20 | 109.80 | 107.20 | 109.80 | 108.66 | 1,505,669 |
| 2024-11-14 | 109.60 | 110.80 | 109.40 | 109.40 | 108.27 | 692,816 |
| 2024-11-13 | 108.00 | 111.54 | 108.00 | 110.00 | 108.86 | 643,655 |
| 2024-11-12 | 111.00 | 112.00 | 110.00 | 111.60 | 110.44 | 1,009,555 |
| 2024-11-11 | 111.00 | 112.43 | 110.20 | 112.20 | 111.04 | 233,608 |
| 2024-11-08 | 110.40 | 111.20 | 109.29 | 111.20 | 110.05 | 1,137,532 |
| 2024-11-07 | 110.00 | 110.40 | 108.95 | 110.00 | 108.86 | 227,576 |
| 2024-11-06 | 108.20 | 111.00 | 108.20 | 110.00 | 108.86 | 319,699 |
| 2024-11-05 | 109.80 | 110.20 | 108.95 | 109.80 | 108.66 | 285,311 |
| 2024-11-04 | 109.20 | 111.00 | 109.00 | 110.60 | 109.45 | 335,511 |
| 2024-11-01 | 110.00 | 111.00 | 107.43 | 110.80 | 109.65 | 602,161 |
| 2024-10-31 | 110.00 | 111.00 | 108.82 | 111.00 | 109.85 | 1,628,577 |
| 2024-10-30 | 110.20 | 111.20 | 109.20 | 109.60 | 108.46 | 755,499 |
| 2024-10-29 | 109.00 | 111.00 | 108.40 | 109.80 | 108.66 | 2,145,193 |
| 2024-10-28 | 111.00 | 112.00 | 108.80 | 109.00 | 107.87 | 610,382 |
| 2024-10-25 | 110.00 | 111.80 | 109.40 | 110.00 | 108.86 | 1,159,328 |
| 2024-10-24 | 110.20 | 112.20 | 108.76 | 111.40 | 110.24 | 1,605,537 |
| 2024-10-23 | 110.00 | 115.00 | 108.80 | 108.80 | 107.67 | 1,330,951 |
| 2024-10-22 | 112.20 | 118.80 | 110.38 | 111.60 | 110.44 | 1,656,020 |
| 2024-10-21 | 114.40 | 114.82 | 112.60 | 114.00 | 112.82 | 1,021,762 |
| 2024-10-18 | 115.00 | 117.13 | 113.23 | 115.00 | 113.81 | 2,285,987 |
| 2024-10-17 | 114.00 | 116.40 | 112.73 | 115.20 | 114.01 | 1,274,083 |
| 2024-10-16 | 114.00 | 118.60 | 114.00 | 115.60 | 114.40 | 919,578 |
| 2024-10-15 | 116.60 | 119.80 | 114.59 | 116.00 | 114.80 | 1,508,766 |
| 2024-10-14 | 117.00 | 118.60 | 116.00 | 116.40 | 115.19 | 443,890 |
| 2024-10-11 | 116.00 | 119.40 | 116.00 | 116.80 | 115.59 | 354,946 |
| 2024-10-10 | 116.40 | 117.80 | 115.20 | 117.80 | 116.58 | 1,709,932 |
| 2024-10-09 | 116.20 | 118.04 | 116.00 | 117.20 | 115.98 | 367,410 |
| 2024-10-08 | 116.60 | 119.20 | 116.20 | 118.00 | 116.78 | 1,360,235 |
| 2024-10-07 | 117.40 | 119.80 | 116.20 | 117.60 | 116.38 | 1,190,118 |
| 2024-10-04 | 116.80 | 118.60 | 116.40 | 118.20 | 116.97 | 378,349 |
| 2024-10-03 | 114.80 | 117.60 | 114.80 | 116.80 | 115.59 | 900,696 |
| 2024-10-02 | 116.60 | 118.00 | 116.10 | 116.20 | 114.99 | 393,571 |
| 2024-10-01 | 119.00 | 120.40 | 117.45 | 118.00 | 116.78 | 905,939 |
| 2024-09-30 | 115.20 | 119.80 | 115.20 | 117.00 | 115.79 | 675,689 |
| 2024-09-27 | 116.20 | 119.52 | 115.40 | 118.60 | 117.37 | 1,135,226 |
| 2024-09-26 | 117.40 | 120.00 | 117.40 | 119.20 | 117.96 | 324,792 |
| 2024-09-25 | 117.00 | 117.40 | 115.48 | 116.80 | 115.59 | 302,717 |
| 2024-09-24 | 115.80 | 118.96 | 115.40 | 117.00 | 115.79 | 1,245,595 |
| 2024-09-23 | 117.40 | 121.40 | 115.80 | 118.40 | 117.17 | 471,648 |
| 2024-09-20 | 118.40 | 120.00 | 117.72 | 118.80 | 117.57 | 807,391 |
| 2024-09-19 | 118.80 | 119.20 | 117.60 | 118.20 | 116.97 | 639,442 |
| 2024-09-18 | 116.20 | 117.76 | 116.20 | 116.40 | 115.19 | 180,028 |
| 2024-09-17 | 117.20 | 118.80 | 115.40 | 116.40 | 115.19 | 428,013 |
| 2024-09-16 | 118.20 | 118.20 | 115.00 | 116.60 | 115.39 | 1,077,972 |
| 2024-09-13 | 117.00 | 119.80 | 116.38 | 118.60 | 117.37 | 597,555 |
| 2024-09-12 | 120.00 | 120.00 | 117.50 | 118.80 | 117.57 | 934,572 |
| 2024-09-11 | 117.80 | 117.84 | 116.40 | 117.60 | 116.38 | 225,058 |
| 2024-09-10 | 115.40 | 118.40 | 114.60 | 118.40 | 117.17 | 1,371,918 |
| 2024-09-09 | 115.40 | 117.00 | 113.20 | 116.00 | 114.80 | 603,788 |
| 2024-09-06 | 115.40 | 116.40 | 114.20 | 114.40 | 113.21 | 793,473 |
| 2024-09-05 | 115.20 | 116.80 | 114.60 | 116.80 | 115.59 | 1,282,422 |
| 2024-09-04 | 114.40 | 115.60 | 112.92 | 115.60 | 114.40 | 1,433,316 |
| 2024-09-03 | 118.20 | 118.20 | 115.40 | 115.80 | 114.60 | 1,713,068 |
| 2024-09-02 | 116.00 | 118.00 | 115.24 | 115.40 | 114.20 | 392,845 |
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.