Shares Magazine
132.40p+0.00 (+0.00%)12 Aug 2025, 16:35
Baillie Gifford Shin Nippon PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 132.20p | 134.20p | 131.40p | 132.40p | 564,956 |
| Aug 11, 2025 | 132.40p | 134.80p | 131.20p | 132.40p | 134,703 |
| Aug 8, 2025 | 131.40p | 132.86p | 131.40p | 132.20p | 434,110 |
| Aug 7, 2025 | 133.00p | 133.40p | 131.80p | 131.80p | 604,089 |
| Aug 6, 2025 | 131.60p | 133.40p | 131.45p | 133.00p | 2,103,687 |
| Aug 5, 2025 | 132.00p | 133.20p | 131.40p | 132.00p | 1,546,777 |
| Aug 4, 2025 | 130.00p | 132.80p | 129.92p | 131.80p | 1,067,826 |
| Aug 1, 2025 | 125.00p | 130.80p | 125.00p | 130.60p | 1,022,479 |
| Jul 31, 2025 | 128.80p | 129.60p | 125.69p | 128.00p | 434,566 |
| Jul 30, 2025 | 126.40p | 128.20p | 124.20p | 128.00p | 3,899,749 |
| Jul 29, 2025 | 126.40p | 127.60p | 125.31p | 126.60p | 1,770,484 |
| Jul 28, 2025 | 126.40p | 127.40p | 125.20p | 126.60p | 1,055,302 |
| Jul 25, 2025 | 126.00p | 127.40p | 125.00p | 127.40p | 1,093,613 |
| Jul 24, 2025 | 125.40p | 126.80p | 124.87p | 126.40p | 1,211,540 |
| Jul 23, 2025 | 125.00p | 126.00p | 124.61p | 125.00p | 296,847 |
| Jul 22, 2025 | 121.20p | 123.40p | 121.00p | 123.00p | 1,521,717 |
| Jul 21, 2025 | 122.80p | 122.80p | 121.28p | 122.40p | 666,252 |
| Jul 18, 2025 | 123.20p | 123.68p | 121.40p | 121.80p | 185,947 |
| Jul 17, 2025 | 123.60p | 124.40p | 123.13p | 123.60p | 220,650 |
| Jul 16, 2025 | 123.00p | 123.80p | 122.44p | 123.20p | 773,685 |
| Jul 15, 2025 | 124.20p | 125.80p | 123.20p | 123.40p | 157,369 |
| Jul 14, 2025 | 124.40p | 125.60p | 123.20p | 124.40p | 511,747 |
| Jul 11, 2025 | 125.00p | 125.80p | 124.00p | 124.60p | 278,418 |
| Jul 10, 2025 | 125.00p | 126.00p | 123.97p | 125.60p | 207,392 |
| Jul 9, 2025 | 124.40p | 125.00p | 123.49p | 124.40p | 365,407 |
| Jul 8, 2025 | 124.00p | 124.80p | 123.11p | 124.40p | 581,821 |
| Jul 7, 2025 | 124.20p | 125.00p | 122.40p | 124.00p | 268,811 |
| Jul 4, 2025 | 124.00p | 124.20p | 123.50p | 124.20p | 342,822 |
| Jul 3, 2025 | 124.80p | 125.00p | 123.49p | 125.00p | 343,504 |
| Jul 2, 2025 | 123.40p | 124.80p | 122.60p | 124.80p | 1,286,707 |
| Jul 1, 2025 | 124.40p | 124.80p | 123.20p | 124.00p | 328,899 |
| Jun 30, 2025 | 124.40p | 124.80p | 122.19p | 124.40p | 341,199 |
| Jun 27, 2025 | 120.80p | 124.20p | 120.80p | 123.80p | 233,551 |
| Jun 26, 2025 | 122.00p | 123.40p | 120.20p | 123.20p | 342,012 |
| Jun 25, 2025 | 122.00p | 122.80p | 118.40p | 122.00p | 163,710 |
| Jun 24, 2025 | 120.80p | 122.00p | 119.86p | 122.00p | 983,357 |
| Jun 23, 2025 | 120.80p | 122.60p | 119.40p | 120.00p | 444,544 |
| Jun 20, 2025 | 120.40p | 121.47p | 117.60p | 121.40p | 1,237,212 |
| Jun 19, 2025 | 120.00p | 121.20p | 119.48p | 120.80p | 1,122,288 |
| Jun 18, 2025 | 119.60p | 121.40p | 118.03p | 121.20p | 1,387,703 |
| Jun 17, 2025 | 118.60p | 119.59p | 117.80p | 119.20p | 1,525,916 |
| Jun 16, 2025 | 119.40p | 121.20p | 118.55p | 119.00p | 370,993 |
| Jun 13, 2025 | 119.60p | 120.00p | 118.64p | 119.60p | 1,354,535 |
| Jun 12, 2025 | 120.60p | 122.20p | 120.00p | 122.00p | 1,511,600 |
| Jun 11, 2025 | 121.40p | 121.60p | 119.90p | 121.20p | 1,161,468 |
| Jun 10, 2025 | 120.00p | 121.40p | 117.60p | 121.40p | 1,186,976 |
| Jun 9, 2025 | 118.60p | 120.80p | 117.58p | 120.40p | 1,016,164 |
| Jun 6, 2025 | 116.80p | 119.60p | 116.20p | 119.60p | 1,373,008 |
| Jun 5, 2025 | 116.80p | 118.60p | 116.60p | 118.20p | 731,689 |
| Jun 4, 2025 | 117.40p | 118.60p | 115.20p | 117.80p | 1,302,803 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spirax Group PLC | 6,845.00 | 12.95 |
| Atalaya Mining Copper, S.A. | 522.00 | 9.21 |
| Ashtead Group PLC | 5,194.00 | 3.96 |
| Harbour Energy PLC | 239.20 | 3.46 |
| Renishaw PLC | 3,035.00 | 3.23 |
| International Consolidated Airlines Group S.A. | 385.30 | 3.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Derwent London PLC | 1,801.00 | -6.15 |
| London Stock Exchange Group PLC | 9,380.00 | -5.27 |
| The Sage Group PLC | 1,096.50 | -4.74 |
| Sirius Real Estate LD | 100.30 | -4.39 |
| Genuit Group PLC | 369.50 | -4.27 |
| Ocado Group PLC | 358.60 | -3.96 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.