BlackRock Smaller Companies Trust (BRSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackRock Smaller Companies Trust

Date Open High Low Close* Volume
04/03/2022 1,592.00p 1,632.00p 1,502.00p 1,520.00p 146521
03/03/2022 1,676.00p 1,694.00p 1,612.00p 1,612.00p 93693
02/03/2022 1,656.00p 1,686.00p 1,646.00p 1,684.00p 37956
01/03/2022 1,676.00p 1,700.00p 1,640.00p 1,646.00p 73568
28/02/2022 1,656.00p 1,696.00p 1,638.00p 1,684.00p 52320
25/02/2022 1,654.00p 1,698.00p 1,639.27p 1,662.00p 83551
24/02/2022 1,624.00p 1,639.61p 1,582.00p 1,626.00p 129185
23/02/2022 1,690.00p 1,730.00p 1,670.00p 1,670.00p 59901
22/02/2022 1,686.00p 1,722.00p 1,662.00p 1,700.00p 90922
21/02/2022 1,774.00p 1,800.00p 1,707.60p 1,724.00p 72389
18/02/2022 1,794.00p 1,794.00p 1,754.00p 1,754.00p 54910
17/02/2022 1,832.00p 1,834.00p 1,786.00p 1,792.00p 45446
16/02/2022 1,846.00p 1,846.00p 1,808.99p 1,828.00p 30503
15/02/2022 1,788.00p 1,845.20p 1,784.70p 1,842.00p 37862
14/02/2022 1,816.00p 1,825.84p 1,776.31p 1,792.00p 54765
11/02/2022 1,848.00p 1,858.00p 1,830.00p 1,846.00p 32598
10/02/2022 1,852.00p 1,870.00p 1,843.80p 1,858.00p 33281
09/02/2022 1,854.00p 1,878.00p 1,844.00p 1,846.00p 54341
08/02/2022 1,842.00p 1,848.00p 1,823.59p 1,836.00p 39141
07/02/2022 1,834.00p 1,848.00p 1,817.17p 1,834.00p 37121
04/02/2022 1,860.00p 1,868.00p 1,812.00p 1,812.00p 38125
03/02/2022 1,866.00p 1,878.99p 1,842.00p 1,846.00p 30420
02/02/2022 1,884.00p 1,918.00p 1,876.00p 1,876.00p 51463
01/02/2022 1,822.00p 1,876.00p 1,822.00p 1,866.00p 58529
31/01/2022 1,812.00p 1,854.12p 1,812.00p 1,820.00p 122268
28/01/2022 1,844.00p 1,846.64p 1,774.00p 1,774.00p 75311
27/01/2022 1,836.00p 1,860.00p 1,823.72p 1,830.00p 64989
26/01/2022 1,844.00p 1,884.00p 1,838.60p 1,860.00p 60315
25/01/2022 1,870.00p 1,914.00p 1,818.04p 1,826.00p 79915
24/01/2022 1,954.00p 1,978.00p 1,822.00p 1,862.00p 114611
21/01/2022 1,976.00p 1,990.00p 1,958.00p 1,958.00p 51060
20/01/2022 2,025.00p 2,040.00p 2,000.00p 2,000.00p 38975
19/01/2022 1,984.00p 2,032.80p 1,978.65p 2,025.00p 44144
18/01/2022 2,035.00p 2,050.00p 1,994.07p 2,010.00p 56722
17/01/2022 2,065.00p 2,075.00p 2,045.51p 2,050.00p 36888
14/01/2022 2,070.00p 2,071.00p 2,030.00p 2,030.00p 60679
13/01/2022 2,080.00p 2,090.00p 2,055.00p 2,060.00p 49117
12/01/2022 2,085.00p 2,095.00p 2,060.00p 2,065.00p 40968
10/01/2022 2,110.00p 2,125.00p 2,066.62p 2,070.00p 33896
07/01/2022 2,150.00p 2,150.00p 2,105.00p 2,105.00p 36566
06/01/2022 2,130.00p 2,155.00p 2,105.00p 2,130.00p 55919
05/01/2022 2,170.00p 2,179.00p 2,150.00p 2,155.00p 46267
04/01/2022 2,160.00p 2,190.00p 2,133.30p 2,175.00p 121239
03/01/2022 2,120.00p 2,135.00p 2,115.00p 2,120.00p 13883
31/12/2021 2,120.00p 2,135.00p 2,115.00p 2,120.00p 13883
30/12/2021 2,130.00p 2,140.00p 2,115.90p 2,135.00p 17814
29/12/2021 2,105.00p 2,135.00p 2,088.95p 2,130.00p 49884
28/12/2021 2,100.00p 2,105.00p 2,080.00p 2,080.00p 20861
27/12/2021 2,100.00p 2,105.00p 2,080.00p 2,080.00p 20861
24/12/2021 2,100.00p 2,105.00p 2,080.00p 2,080.00p 20861
23/12/2021 2,045.00p 2,100.00p 2,045.00p 2,075.00p 65412
22/12/2021 2,005.00p 2,065.00p 2,005.00p 2,045.00p 54198
21/12/2021 2,035.00p 2,037.40p 2,007.38p 2,020.00p 55594
20/12/2021 1,974.00p 2,015.00p 1,962.00p 2,010.00p 48382
17/12/2021 2,010.00p 2,035.00p 1,992.00p 2,020.00p 75705
16/12/2021 2,030.00p 2,035.00p 2,010.84p 2,015.00p 68609
15/12/2021 2,025.00p 2,030.00p 1,988.00p 1,988.00p 93221
14/12/2021 2,050.00p 2,070.00p 2,000.00p 2,000.00p 52276
13/12/2021 2,085.00p 2,100.00p 2,035.00p 2,035.00p 65631
10/12/2021 2,095.00p 2,100.00p 2,070.00p 2,090.00p 46626
09/12/2021 2,100.00p 2,115.00p 2,075.00p 2,080.00p 39897
08/12/2021 2,105.00p 2,110.00p 2,075.00p 2,075.00p 57823
07/12/2021 2,075.00p 2,100.00p 2,067.75p 2,075.00p 38260
06/12/2021 2,060.00p 2,060.00p 2,040.00p 2,050.00p 43549
03/12/2021 2,035.00p 2,055.00p 2,020.00p 2,040.00p 56702
02/12/2021 2,005.00p 2,030.00p 1,994.00p 2,005.00p 65909
01/12/2021 1,988.00p 2,025.00p 1,973.33p 2,025.00p 60593
30/11/2021 1,964.00p 1,980.00p 1,942.00p 1,952.00p 67973
29/11/2021 1,984.00p 2,010.00p 1,967.90p 1,986.00p 63040
26/11/2021 1,950.00p 1,979.77p 1,935.16p 1,940.00p 90423
25/11/2021 2,015.00p 2,020.00p 1,998.00p 2,000.00p 47629
24/11/2021 2,030.00p 2,035.00p 1,992.00p 1,992.00p 54697
23/11/2021 2,015.00p 2,030.00p 2,000.00p 2,000.00p 38027
22/11/2021 2,045.00p 2,065.00p 2,015.00p 2,030.00p 54605
19/11/2021 2,040.00p 2,050.00p 2,021.97p 2,040.00p 61215
18/11/2021 2,020.00p 2,040.00p 2,001.10p 2,040.00p 57995
17/11/2021 2,000.00p 2,030.00p 2,000.00p 2,000.00p 36207
16/11/2021 2,020.00p 2,025.00p 2,000.00p 2,000.00p 48380
15/11/2021 1,994.00p 2,030.00p 1,984.80p 2,030.00p 51424
12/11/2021 1,994.00p 2,000.00p 1,980.32p 1,994.00p 62640
11/11/2021 1,988.00p 2,010.00p 1,976.96p 1,994.00p 44513
10/11/2021 2,020.00p 2,020.00p 1,988.00p 1,988.00p 39835
09/11/2021 2,025.00p 2,040.00p 1,984.00p 1,984.00p 63831
08/11/2021 2,025.00p 2,040.00p 2,010.00p 2,010.00p 53922
05/11/2021 2,025.00p 2,040.00p 2,011.50p 2,025.00p 54742
04/11/2021 1,988.00p 2,035.00p 1,988.00p 2,010.00p 96885
03/11/2021 2,010.00p 2,030.00p 1,980.00p 1,988.00p 71533
02/11/2021 1,994.00p 2,017.95p 1,982.00p 2,000.00p 34446
01/11/2021 1,996.00p 2,010.00p 1,985.90p 1,996.00p 62044
29/10/2021 1,992.00p 2,010.00p 1,982.00p 1,988.00p 27568
28/10/2021 2,015.00p 2,015.00p 1,994.08p 2,005.00p 39169
27/10/2021 2,015.00p 2,015.00p 1,986.00p 2,005.00p 61803
26/10/2021 1,980.00p 2,000.00p 1,958.02p 2,000.00p 60612
25/10/2021 1,970.00p 1,988.00p 1,954.00p 1,964.00p 52313
22/10/2021 1,968.00p 1,979.04p 1,954.00p 1,954.00p 43574
21/10/2021 1,972.00p 1,994.00p 1,960.00p 1,970.00p 39733
20/10/2021 1,998.00p 2,015.00p 1,990.00p 1,992.00p 36501
19/10/2021 2,005.00p 2,006.42p 1,995.00p 1,998.00p 58738
18/10/2021 2,050.00p 2,050.00p 2,000.00p 2,000.00p 71796
15/10/2021 2,015.00p 2,035.00p 2,010.00p 2,010.00p 36854
14/10/2021 2,030.00p 2,030.00p 1,998.00p 2,005.00p 49946
13/10/2021 1,998.00p 2,025.00p 1,984.00p 1,984.00p 40587
12/10/2021 1,982.00p 2,020.00p 1,972.00p 1,996.00p 50591
11/10/2021 2,005.00p 2,025.00p 1,980.00p 1,982.00p 52048
08/10/2021 1,990.00p 2,030.00p 1,982.00p 1,982.00p 47592
07/10/2021 2,005.00p 2,015.00p 1,944.00p 1,990.00p 72452
06/10/2021 2,000.00p 2,025.00p 1,956.43p 1,970.00p 69090
05/10/2021 2,035.00p 2,050.00p 2,010.00p 2,010.00p 71919
04/10/2021 2,030.00p 2,045.00p 2,010.00p 2,020.00p 41646
01/10/2021 2,040.00p 2,061.70p 2,025.00p 2,035.00p 61706
30/09/2021 2,080.00p 2,100.00p 2,060.00p 2,060.00p 62443
29/09/2021 2,095.00p 2,125.00p 2,070.00p 2,070.00p 43399
28/09/2021 2,140.00p 2,140.00p 2,075.00p 2,075.00p 58800
27/09/2021 2,170.00p 2,175.00p 2,121.13p 2,140.00p 31426
24/09/2021 2,165.00p 2,172.00p 2,120.56p 2,130.00p 41765
23/09/2021 2,165.00p 2,180.00p 2,156.50p 2,170.00p 42557
22/09/2021 2,165.00p 2,175.00p 2,150.00p 2,150.00p 51743
21/09/2021 2,150.00p 2,160.00p 2,130.00p 2,150.00p 63424
20/09/2021 2,165.00p 2,165.00p 2,110.00p 2,120.00p 63327
17/09/2021 2,190.00p 2,195.00p 2,159.00p 2,160.00p 110043
16/09/2021 2,160.00p 2,180.00p 2,160.00p 2,165.00p 122022
15/09/2021 2,180.00p 2,192.58p 2,145.00p 2,145.00p 36939
14/09/2021 2,195.00p 2,203.50p 2,180.00p 2,180.00p 39479
13/09/2021 2,205.00p 2,214.50p 2,185.00p 2,185.00p 38903
10/09/2021 2,200.00p 2,221.15p 2,190.00p 2,190.00p 47442
09/09/2021 2,190.00p 2,210.00p 2,185.00p 2,185.00p 36818
08/09/2021 2,200.00p 2,220.00p 2,170.00p 2,205.00p 61283
07/09/2021 2,220.00p 2,225.65p 2,205.00p 2,210.00p 31334
06/09/2021 2,225.00p 2,230.28p 2,210.00p 2,210.00p 51782
03/09/2021 2,195.00p 2,230.00p 2,187.90p 2,220.00p 52290
02/09/2021 2,175.00p 2,210.00p 2,165.24p 2,210.00p 48534
01/09/2021 2,165.00p 2,200.00p 2,155.00p 2,200.00p 51334
31/08/2021 2,150.00p 2,170.00p 2,127.20p 2,150.00p 54537
27/08/2021 2,135.00p 2,150.00p 2,127.50p 2,150.00p 89179
26/08/2021 2,135.00p 2,145.00p 2,128.48p 2,130.00p 42174
25/08/2021 2,140.00p 2,150.00p 2,135.00p 2,135.00p 47735
24/08/2021 2,130.00p 2,140.00p 2,116.60p 2,130.00p 48922
23/08/2021 2,115.00p 2,130.45p 2,111.50p 2,120.00p 59745
20/08/2021 2,105.00p 2,120.00p 2,097.00p 2,110.00p 58668
19/08/2021 2,100.00p 2,122.43p 2,095.00p 2,095.00p 23201
18/08/2021 2,115.00p 2,130.00p 2,103.00p 2,125.00p 39697
17/08/2021 2,110.00p 2,125.00p 2,092.80p 2,120.00p 44778
16/08/2021 2,105.00p 2,122.75p 2,105.00p 2,105.00p 60790
13/08/2021 2,125.00p 2,131.71p 2,115.00p 2,115.00p 55496
12/08/2021 2,115.00p 2,130.00p 2,106.68p 2,115.00p 46727
11/08/2021 2,110.00p 2,115.00p 2,083.60p 2,110.00p 61157
10/08/2021 2,100.00p 2,115.00p 2,090.00p 2,095.00p 63269
09/08/2021 2,085.00p 2,105.00p 2,080.60p 2,085.00p 85072
06/08/2021 2,095.00p 2,100.00p 2,074.00p 2,075.00p 33973
05/08/2021 2,070.00p 2,090.00p 2,055.05p 2,090.00p 77325
04/08/2021 2,060.00p 2,075.00p 2,053.79p 2,075.00p 44434
03/08/2021 2,035.00p 2,060.00p 2,030.52p 2,045.00p 40240
02/08/2021 2,035.00p 2,071.25p 2,020.20p 2,035.00p 48108
30/07/2021 1,998.00p 2,030.00p 1,997.88p 2,020.00p 31763
29/07/2021 2,020.00p 2,035.00p 2,005.00p 2,015.00p 38452
28/07/2021 2,015.00p 2,030.00p 2,005.00p 2,005.00p 36997
27/07/2021 2,010.00p 2,020.00p 1,991.14p 2,000.00p 42714
26/07/2021 1,992.00p 2,018.98p 1,982.88p 2,000.00p 74171
23/07/2021 1,996.00p 2,009.85p 1,988.00p 1,988.00p 40356
22/07/2021 1,960.00p 1,994.00p 1,960.00p 1,980.00p 32225
21/07/2021 1,932.00p 1,961.04p 1,932.00p 1,954.00p 60555
20/07/2021 1,960.00p 1,960.00p 1,922.00p 1,922.00p 56901
19/07/2021 1,974.00p 1,995.60p 1,930.00p 1,930.00p 83406
16/07/2021 1,976.00p 1,994.00p 1,974.00p 1,974.00p 52970
15/07/2021 1,994.00p 2,010.00p 1,976.00p 1,980.00p 33022
14/07/2021 2,000.00p 2,013.95p 1,994.00p 2,005.00p 31504
13/07/2021 2,015.00p 2,025.00p 2,005.00p 2,020.00p 65837
12/07/2021 2,005.00p 2,025.00p 2,002.95p 2,005.00p 34230
09/07/2021 1,990.00p 2,025.00p 1,990.00p 2,010.00p 36169
08/07/2021 2,020.00p 2,034.70p 1,984.00p 2,000.00p 47123
07/07/2021 2,025.00p 2,040.00p 2,020.00p 2,030.00p 69954
06/07/2021 2,035.00p 2,046.63p 2,025.00p 2,025.00p 33050
05/07/2021 1,972.00p 2,040.00p 1,972.00p 2,040.00p 67303
02/07/2021 2,000.00p 2,005.00p 1,976.00p 2,005.00p 44531
01/07/2021 1,974.00p 1,996.00p 1,974.00p 1,978.00p 34102
30/06/2021 1,976.00p 1,991.82p 1,952.00p 1,952.00p 86580
29/06/2021 1,982.00p 1,994.16p 1,974.00p 1,974.00p 86283
28/06/2021 1,978.00p 1,986.00p 1,973.40p 1,976.00p 63740
25/06/2021 1,976.00p 1,993.10p 1,974.00p 1,988.00p 32223
24/06/2021 2,015.00p 2,015.00p 1,960.00p 1,960.00p 93829
23/06/2021 1,988.00p 2,008.57p 1,984.00p 1,988.00p 44489
22/06/2021 1,938.00p 1,988.00p 1,938.00p 1,988.00p 72551
21/06/2021 1,944.00p 1,962.00p 1,940.00p 1,962.00p 59190
18/06/2021 1,962.00p 1,974.00p 1,960.00p 1,962.00p 83052
17/06/2021 1,960.00p 1,970.90p 1,960.00p 1,962.00p 61116
16/06/2021 1,974.00p 1,988.00p 1,960.00p 1,966.00p 57530
15/06/2021 1,986.00p 2,004.73p 1,966.00p 1,966.00p 59834
14/06/2021 1,968.00p 1,999.90p 1,968.00p 1,976.00p 50539
11/06/2021 1,968.00p 1,990.65p 1,966.00p 1,970.00p 128503
10/06/2021 1,942.00p 1,972.00p 1,942.00p 1,962.00p 51276
09/06/2021 1,996.00p 1,996.00p 1,950.00p 1,958.00p 42851
08/06/2021 1,980.00p 1,996.00p 1,964.00p 1,976.00p 34362
07/06/2021 1,988.00p 1,993.40p 1,972.00p 1,986.00p 64308
04/06/2021 1,982.00p 1,988.00p 1,980.80p 1,986.00p 20271
03/06/2021 1,974.00p 1,988.20p 1,972.44p 1,982.00p 65705
02/06/2021 1,990.00p 1,990.00p 1,976.00p 1,976.00p 57445
01/06/2021 1,976.00p 1,990.00p 1,968.50p 1,972.00p 61560
31/05/2021 1,920.00p 1,974.00p 1,920.00p 1,964.00p 64358
28/05/2021 1,920.00p 1,974.00p 1,920.00p 1,964.00p 64358
27/05/2021 1,934.00p 1,960.00p 1,908.00p 1,958.00p 70220

*Close Price adjusted for both dividends and splits