Shares Magazine
124.80p+0.80 (+0.65%)02 Jul 2025, 17:37
Baillie Gifford Shin Nippon PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 116.80p | 118.60p | 116.60p | 116.60p | 1,573,999 |
| Jun 2, 2025 | 118.60p | 118.60p | 116.40p | 117.40p | 530,441 |
| May 30, 2025 | 116.60p | 119.00p | 114.80p | 118.60p | 1,458,544 |
| May 29, 2025 | 115.40p | 117.40p | 114.41p | 116.60p | 2,032,073 |
| May 28, 2025 | 115.40p | 117.00p | 113.40p | 115.40p | 437,948 |
| May 27, 2025 | 115.80p | 116.80p | 111.26p | 116.40p | 1,033,729 |
| May 23, 2025 | 111.40p | 114.20p | 111.40p | 113.80p | 1,078,309 |
| May 22, 2025 | 113.80p | 116.80p | 111.86p | 113.80p | 1,592,649 |
| May 21, 2025 | 113.20p | 114.80p | 111.00p | 113.40p | 638,728 |
| May 20, 2025 | 113.80p | 116.80p | 111.80p | 113.60p | 515,261 |
| May 19, 2025 | 112.80p | 114.74p | 112.00p | 113.80p | 1,421,264 |
| May 16, 2025 | 113.60p | 116.80p | 112.20p | 114.20p | 832,676 |
| May 15, 2025 | 111.00p | 116.80p | 111.00p | 113.20p | 759,864 |
| May 14, 2025 | 113.40p | 116.80p | 112.20p | 113.20p | 465,499 |
| May 13, 2025 | 112.20p | 116.60p | 112.00p | 113.60p | 613,349 |
| May 12, 2025 | 113.80p | 115.20p | 112.40p | 114.80p | 370,332 |
| May 9, 2025 | 114.00p | 114.71p | 111.60p | 113.40p | 1,366,357 |
| May 8, 2025 | 111.40p | 114.08p | 111.40p | 114.00p | 863,283 |
| May 7, 2025 | 114.40p | 114.40p | 112.00p | 112.40p | 622,448 |
| May 6, 2025 | 114.00p | 115.20p | 111.60p | 112.60p | 350,222 |
| May 2, 2025 | 111.80p | 115.20p | 111.60p | 112.60p | 383,919 |
| May 1, 2025 | 112.60p | 115.00p | 111.87p | 113.00p | 200,355 |
| Apr 30, 2025 | 112.40p | 114.80p | 111.80p | 112.00p | 461,414 |
| Apr 29, 2025 | 112.60p | 114.80p | 111.63p | 112.20p | 82,962 |
| Apr 28, 2025 | 112.00p | 114.80p | 111.00p | 112.00p | 266,287 |
| Apr 25, 2025 | 111.00p | 114.80p | 111.00p | 111.60p | 405,314 |
| Apr 24, 2025 | 110.60p | 112.40p | 109.80p | 111.20p | 750,427 |
| Apr 23, 2025 | 112.00p | 113.80p | 109.20p | 111.80p | 698,898 |
| Apr 22, 2025 | 110.40p | 111.40p | 108.35p | 111.00p | 668,798 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.