Shares Magazine
111.00p+3.20 (+2.97%)22 Apr 2025, 16:35
Baillie Gifford Shin Nippon PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 110.40p | 110.40p | 103.97p | 107.80p | 424,793 |
| Apr 16, 2025 | 110.40p | 110.40p | 105.28p | 107.40p | 941,456 |
| Apr 15, 2025 | 107.80p | 108.00p | 105.52p | 108.00p | 279,507 |
| Apr 14, 2025 | 109.00p | 109.20p | 105.13p | 107.80p | 403,643 |
| Apr 11, 2025 | 106.60p | 108.20p | 104.00p | 105.00p | 432,596 |
| Apr 10, 2025 | 105.00p | 107.00p | 103.00p | 103.40p | 596,096 |
| Apr 9, 2025 | 101.00p | 102.60p | 96.26p | 99.90p | 1,532,790 |
| Apr 8, 2025 | 100.20p | 104.20p | 97.10p | 103.40p | 823,512 |
| Apr 7, 2025 | 96.00p | 99.58p | 91.41p | 95.50p | 981,798 |
| Apr 4, 2025 | 102.60p | 105.80p | 98.50p | 99.70p | 1,095,289 |
| Apr 3, 2025 | 106.20p | 106.61p | 103.86p | 104.60p | 733,396 |
| Apr 2, 2025 | 107.40p | 110.80p | 107.20p | 109.40p | 1,274,235 |
| Apr 1, 2025 | 108.20p | 110.60p | 108.00p | 109.60p | 1,381,815 |
| Mar 31, 2025 | 110.80p | 111.00p | 108.83p | 109.40p | 814,717 |
| Mar 28, 2025 | 111.80p | 113.21p | 111.04p | 112.40p | 1,801,225 |
| Mar 27, 2025 | 113.80p | 114.00p | 112.77p | 113.20p | 394,141 |
| Mar 26, 2025 | 115.80p | 115.80p | 113.00p | 114.20p | 2,060,547 |
| Mar 25, 2025 | 113.40p | 113.65p | 112.93p | 113.00p | 790,540 |
| Mar 24, 2025 | 114.20p | 115.80p | 112.57p | 112.60p | 1,187,576 |
| Mar 21, 2025 | 113.00p | 114.53p | 112.40p | 113.80p | 1,665,103 |
| Mar 20, 2025 | 115.00p | 115.60p | 113.80p | 114.60p | 1,588,189 |
| Mar 19, 2025 | 115.20p | 116.00p | 114.31p | 114.60p | 573,823 |
| Mar 18, 2025 | 116.20p | 116.60p | 114.27p | 115.40p | 941,782 |
| Mar 17, 2025 | 115.80p | 117.00p | 114.08p | 115.80p | 709,863 |
| Mar 14, 2025 | 115.00p | 116.00p | 113.75p | 115.40p | 437,200 |
| Mar 13, 2025 | 113.20p | 115.80p | 113.20p | 113.80p | 271,584 |
| Mar 12, 2025 | 113.20p | 115.80p | 113.20p | 115.00p | 735,742 |
| Mar 11, 2025 | 114.40p | 116.00p | 113.20p | 113.20p | 579,767 |
| Mar 10, 2025 | 114.80p | 117.60p | 113.60p | 114.20p | 463,818 |
| Mar 7, 2025 | 113.00p | 117.60p | 111.94p | 116.20p | 1,139,695 |
| Mar 6, 2025 | 113.60p | 114.64p | 113.00p | 114.00p | 723,532 |
| Mar 5, 2025 | 113.80p | 116.40p | 113.00p | 113.00p | 510,547 |
| Mar 4, 2025 | 113.80p | 116.80p | 113.40p | 113.40p | 374,354 |
| Mar 3, 2025 | 116.40p | 117.40p | 115.00p | 116.80p | 1,453,554 |
| Feb 28, 2025 | 116.20p | 116.80p | 113.55p | 116.20p | 1,922,995 |
| Feb 27, 2025 | 116.20p | 118.80p | 115.85p | 116.80p | 710,052 |
| Feb 26, 2025 | 116.00p | 117.00p | 115.53p | 116.40p | 1,659,961 |
| Feb 25, 2025 | 116.80p | 117.80p | 115.80p | 116.00p | 243,660 |
| Feb 24, 2025 | 116.60p | 118.80p | 116.00p | 116.80p | 1,305,453 |
| Feb 21, 2025 | 118.60p | 118.80p | 116.60p | 117.40p | 460,765 |
| Feb 20, 2025 | 118.00p | 119.00p | 116.80p | 118.40p | 1,613,041 |
| Feb 19, 2025 | 117.20p | 118.80p | 116.80p | 118.60p | 1,324,935 |
| Feb 18, 2025 | 117.40p | 118.20p | 116.60p | 116.60p | 435,331 |
| Feb 17, 2025 | 118.60p | 120.40p | 117.05p | 117.20p | 470,852 |
| Feb 14, 2025 | 118.20p | 119.60p | 117.40p | 117.80p | 318,547 |
| Feb 13, 2025 | 119.00p | 119.80p | 117.80p | 118.40p | 763,456 |
| Feb 12, 2025 | 119.20p | 120.60p | 118.53p | 118.80p | 521,101 |
| Feb 11, 2025 | 120.40p | 120.80p | 119.20p | 120.20p | 275,163 |
| Feb 10, 2025 | 119.44p | 120.60p | 118.24p | 120.60p | 1,393,544 |
| Feb 7, 2025 | 119.00p | 120.60p | 118.20p | 119.20p | 527,266 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.