Baillie Gifford Shin Nippon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 173.86 | 176.80 | 172.80 | 173.00 | 173.00 | 118,232 |
| 2026-10-15 | 172.40 | 176.80 | 169.87 | 174.20 | 174.20 | 1,029,494 |
| 2026-10-14 | 177.00 | 179.92 | 176.65 | 177.20 | 177.20 | 143,215 |
| 2026-10-13 | 179.00 | 181.80 | 177.60 | 178.40 | 178.40 | 842,300 |
| 2026-10-12 | 177.20 | 179.80 | 170.20 | 178.80 | 178.80 | 734,927 |
| 2026-10-09 | 177.80 | 180.20 | 177.60 | 179.00 | 179.00 | 670,426 |
| 2026-10-08 | 174.40 | 179.80 | 172.42 | 175.80 | 175.80 | 665,904 |
| 2026-10-07 | 182.00 | 182.00 | 175.00 | 178.20 | 178.20 | 645,386 |
| 2026-10-06 | 178.00 | 180.60 | 174.20 | 178.40 | 178.40 | 673,087 |
| 2026-10-05 | 178.20 | 178.60 | 177.60 | 178.60 | 178.60 | 110,947 |
| 2026-10-02 | 177.00 | 181.00 | 170.40 | 178.00 | 178.00 | 562,071 |
| 2026-10-01 | 174.40 | 177.59 | 171.20 | 176.60 | 176.60 | 721,243 |
| 2026-09-30 | 175.00 | 177.52 | 172.60 | 175.20 | 175.20 | 233,711 |
| 2026-09-29 | 170.60 | 176.00 | 168.47 | 175.00 | 175.00 | 136,664 |
| 2026-09-28 | 173.00 | 175.80 | 168.20 | 173.60 | 173.60 | 1,012,422 |
| 2026-09-25 | 173.40 | 175.00 | 171.58 | 174.40 | 174.40 | 510,624 |
| 2026-09-24 | 170.60 | 175.40 | 166.00 | 170.40 | 170.40 | 137,509 |
| 2026-09-23 | 171.60 | 175.40 | 169.40 | 169.40 | 169.40 | 151,746 |
| 2026-09-22 | 175.20 | 175.20 | 171.10 | 172.20 | 172.20 | 315,287 |
| 2026-09-21 | 170.80 | 175.20 | 170.25 | 173.00 | 173.00 | 765,187 |
| 2026-09-18 | 170.40 | 173.36 | 170.40 | 170.80 | 170.80 | 253,059 |
| 2026-09-17 | 173.00 | 174.84 | 171.00 | 173.40 | 173.40 | 362,958 |
| 2026-09-16 | 171.00 | 172.80 | 168.80 | 172.20 | 172.20 | 1,416,006 |
| 2026-09-15 | 168.00 | 173.60 | 167.46 | 168.80 | 168.80 | 1,329,679 |
| 2026-09-14 | 168.00 | 169.80 | 166.00 | 169.00 | 169.00 | 874,010 |
| 2026-09-11 | 169.00 | 172.02 | 167.20 | 169.40 | 169.40 | 148,754 |
| 2026-09-10 | 169.00 | 173.60 | 165.80 | 169.60 | 169.60 | 941,759 |
| 2026-09-09 | 168.00 | 173.60 | 165.80 | 170.00 | 170.00 | 692,185 |
| 2026-09-08 | 170.00 | 173.20 | 165.80 | 170.40 | 170.40 | 627,802 |
| 2026-09-07 | 173.80 | 175.80 | 171.40 | 172.80 | 172.80 | 303,038 |
| 2026-09-04 | 170.00 | 173.80 | 170.00 | 173.00 | 173.00 | 151,813 |
| 2026-09-03 | 168.40 | 171.80 | 167.80 | 170.20 | 170.20 | 413,560 |
| 2026-09-02 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 911,116 |
| 2026-09-01 | 170.00 | 176.00 | 168.00 | 169.60 | 169.60 | 485,390 |
| 2026-08-28 | 173.20 | 174.80 | 168.63 | 174.20 | 174.20 | 320,440 |
| 2026-08-27 | 172.80 | 173.00 | 170.01 | 172.60 | 172.60 | 964,956 |
| 2026-08-26 | 172.00 | 173.00 | 170.00 | 171.80 | 171.80 | 1,047,098 |
| 2026-08-25 | 168.00 | 171.63 | 165.20 | 169.60 | 169.60 | 179,222 |
| 2026-08-24 | 165.20 | 173.00 | 165.20 | 168.20 | 168.20 | 582,430 |
| 2026-08-21 | 168.40 | 170.00 | 165.12 | 169.60 | 169.60 | 972,501 |
| 2026-08-20 | 165.60 | 169.60 | 165.40 | 168.40 | 168.40 | 805,084 |
| 2026-08-19 | 165.00 | 168.00 | 163.40 | 166.20 | 166.20 | 753,107 |
| 2026-08-18 | 172.00 | 172.00 | 165.91 | 167.40 | 167.40 | 1,045,158 |
| 2026-08-17 | 176.00 | 176.00 | 168.20 | 172.80 | 172.80 | 437,831 |
| 2026-08-14 | 173.00 | 175.00 | 170.72 | 172.20 | 172.20 | 1,298,362 |
| 2026-08-13 | 172.40 | 175.80 | 170.80 | 172.80 | 172.80 | 204,360 |
| 2026-08-12 | 171.60 | 172.32 | 169.00 | 172.20 | 172.20 | 338,420 |
| 2026-08-11 | 171.20 | 174.80 | 170.00 | 170.80 | 170.80 | 190,568 |
| 2026-08-10 | 171.40 | 173.00 | 169.40 | 171.00 | 171.00 | 776,191 |
| 2026-08-07 | 169.40 | 172.85 | 169.40 | 172.00 | 172.00 | 387,068 |
| 2026-08-06 | 170.40 | 171.97 | 168.80 | 170.60 | 170.60 | 185,230 |
| 2026-08-05 | 171.40 | 173.43 | 165.80 | 171.00 | 171.00 | 228,716 |
| 2026-08-04 | 167.00 | 171.80 | 163.89 | 170.00 | 170.00 | 521,893 |
| 2026-08-03 | 164.40 | 166.40 | 159.97 | 165.00 | 165.00 | 266,602 |
| 2026-07-31 | 160.80 | 162.63 | 158.80 | 161.40 | 161.40 | 1,188,801 |
| 2026-07-30 | 155.20 | 163.80 | 154.05 | 159.20 | 159.20 | 735,932 |
| 2026-07-29 | 155.00 | 159.80 | 155.00 | 155.80 | 155.80 | 661,566 |
| 2026-07-28 | 156.20 | 159.60 | 155.12 | 157.60 | 157.60 | 756,482 |
| 2026-07-27 | 160.00 | 166.60 | 159.40 | 160.60 | 160.60 | 1,758,815 |
| 2026-07-24 | 154.80 | 166.60 | 154.80 | 158.20 | 158.20 | 191,378 |
Page 1 of 3 · 127 trading daysOlder →
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.