Schroder BSC Social Impact Trust (SBSI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder BSC Social Impact Trust

Date Open High Low Close* Volume
09/02/2024 88.75p 90.50p 88.00p 90.00p 24882
08/02/2024 88.75p 91.00p 87.90p 89.25p 159981
07/02/2024 91.25p 91.25p 89.00p 90.00p 1881
06/02/2024 91.25p 91.49p 90.00p 91.25p 2017
05/02/2024 91.25p 91.49p 90.00p 91.25p 2466
02/02/2024 91.25p 91.25p 90.25p 91.25p 92862
01/02/2024 91.25p 91.50p 91.25p 91.50p 0
31/01/2024 92.25p 92.25p 90.50p 91.25p 119644
30/01/2024 95.25p 95.25p 92.25p 92.25p 5773
29/01/2024 95.25p 95.25p 94.74p 95.25p 4100
26/01/2024 93.25p 95.25p 91.75p 95.25p 20000
25/01/2024 93.00p 94.50p 92.00p 93.25p 16527
24/01/2024 91.50p 93.50p 91.50p 93.00p 33049
23/01/2024 90.50p 91.50p 89.75p 91.50p 0
22/01/2024 89.50p 89.75p 89.10p 89.75p 36812
19/01/2024 89.50p 90.47p 89.00p 89.50p 1083969
18/01/2024 89.50p 90.20p 89.25p 89.25p 8352
17/01/2024 88.50p 89.64p 87.00p 89.25p 66435
16/01/2024 88.50p 88.50p 87.00p 88.50p 44760
15/01/2024 88.50p 89.64p 88.50p 88.50p 160
12/01/2024 88.50p 88.50p 87.00p 88.50p 7462
11/01/2024 88.50p 89.64p 88.50p 88.50p 4035
10/01/2024 90.50p 90.50p 87.00p 88.50p 32955
09/01/2024 89.50p 90.31p 88.00p 89.75p 52538
08/01/2024 87.50p 90.00p 87.00p 88.50p 18385
05/01/2024 87.50p 88.85p 87.50p 87.50p 2239
04/01/2024 87.50p 88.85p 84.10p 87.50p 126130
03/01/2024 87.50p 89.00p 84.00p 87.50p 678939
02/01/2024 87.50p 88.34p 86.00p 87.50p 14678
29/12/2023 87.50p 87.50p 86.03p 87.50p 17
28/12/2023 88.50p 89.34p 86.00p 87.50p 42450
27/12/2023 88.50p 90.00p 87.00p 88.50p 7223
22/12/2023 88.50p 90.00p 87.45p 88.50p 12678
21/12/2023 88.50p 88.99p 87.84p 88.50p 30490
20/12/2023 88.50p 90.00p 87.00p 88.50p 102290
19/12/2023 88.50p 89.00p 88.50p 88.50p 28300
18/12/2023 88.50p 88.50p 88.00p 88.00p 0
15/12/2023 88.50p 88.50p 87.00p 88.00p 6653
14/12/2023 88.50p 89.00p 87.00p 88.00p 7561
13/12/2023 88.50p 91.00p 86.00p 88.50p 67479
12/12/2023 88.50p 89.01p 87.00p 88.50p 23399
11/12/2023 89.50p 89.50p 87.00p 88.50p 13246
08/12/2023 89.50p 89.50p 88.00p 89.50p 42086
07/12/2023 88.50p 89.50p 87.00p 89.50p 8929
06/12/2023 88.50p 89.20p 88.50p 88.50p 2935
05/12/2023 88.50p 88.75p 87.72p 88.75p 67140
04/12/2023 90.50p 90.50p 87.50p 88.75p 40711
01/12/2023 90.50p 90.50p 89.00p 90.50p 12087
30/11/2023 90.50p 90.50p 89.20p 90.50p 27
29/11/2023 90.50p 91.00p 90.50p 90.50p 0
28/11/2023 90.50p 90.50p 89.00p 90.50p 25268
27/11/2023 90.50p 90.50p 89.00p 90.50p 29976
24/11/2023 90.50p 90.50p 89.00p 90.50p 8744
23/11/2023 90.50p 90.50p 89.50p 90.50p 10000
22/11/2023 90.50p 90.50p 88.00p 89.50p 28722
21/11/2023 90.50p 90.50p 89.00p 90.50p 9922
20/11/2023 90.50p 91.50p 89.00p 90.50p 5807
17/11/2023 90.50p 90.50p 89.00p 90.50p 103118
16/11/2023 90.50p 90.50p 89.00p 90.50p 30000
15/11/2023 90.50p 90.50p 89.25p 90.50p 42753
14/11/2023 90.50p 90.50p 89.50p 89.50p 0
13/11/2023 90.50p 90.50p 89.00p 89.50p 69067
10/11/2023 90.50p 90.50p 89.00p 89.50p 625
09/11/2023 90.50p 90.50p 89.00p 90.00p 20782
08/11/2023 92.50p 92.50p 92.00p 92.00p 2
07/11/2023 92.50p 92.95p 92.00p 92.00p 4902
06/11/2023 92.50p 92.97p 91.03p 92.00p 1103
03/11/2023 92.50p 92.55p 91.00p 92.00p 40058
02/11/2023 92.50p 92.55p 92.00p 92.00p 538
01/11/2023 92.50p 92.50p 91.00p 92.00p 5635
31/10/2023 92.50p 92.50p 91.00p 92.00p 15115
30/10/2023 92.50p 91.50p 91.50p 91.50p 0
27/10/2023 92.50p 92.50p 91.00p 91.50p 14000
26/10/2023 92.50p 92.50p 91.00p 91.50p 13416
25/10/2023 92.50p 93.00p 91.00p 92.00p 1868
24/10/2023 92.50p 93.00p 91.00p 92.00p 3011
23/10/2023 92.50p 92.50p 92.00p 92.00p 0
20/10/2023 92.50p 92.50p 91.00p 92.00p 42561
19/10/2023 92.50p 93.00p 91.00p 92.50p 31725
18/10/2023 92.50p 93.00p 92.50p 92.50p 28611
17/10/2023 92.50p 93.00p 90.00p 92.50p 33782
16/10/2023 91.50p 92.50p 91.00p 92.50p 29285
13/10/2023 92.50p 92.50p 91.00p 92.50p 43000
12/10/2023 92.50p 93.00p 92.50p 92.50p 0
11/10/2023 92.50p 93.00p 91.00p 92.50p 5552
10/10/2023 92.50p 93.00p 92.50p 92.50p 207
09/10/2023 92.50p 93.00p 91.00p 92.50p 21336
06/10/2023 92.50p 93.00p 92.50p 92.50p 0
05/10/2023 92.50p 92.50p 92.00p 92.50p 27027
04/10/2023 92.50p 93.00p 92.50p 92.50p 5853
03/10/2023 92.50p 93.00p 92.50p 92.50p 33759
02/10/2023 92.50p 93.00p 91.36p 92.50p 5080
29/09/2023 91.50p 93.00p 89.00p 92.50p 36228
28/09/2023 91.50p 92.50p 91.00p 92.50p 27149
27/09/2023 92.50p 93.64p 92.23p 92.50p 22900
26/09/2023 92.50p 92.50p 91.00p 92.50p 6000
25/09/2023 92.50p 93.00p 92.50p 92.50p 0
22/09/2023 91.50p 92.50p 91.11p 92.50p 109924
21/09/2023 92.50p 93.00p 92.50p 92.50p 29412
20/09/2023 91.50p 93.20p 91.50p 92.50p 6859
19/09/2023 92.50p 92.50p 91.00p 92.50p 7523
18/09/2023 92.50p 94.00p 91.00p 92.50p 41158
15/09/2023 92.50p 92.50p 91.00p 92.50p 1264
14/09/2023 92.50p 93.00p 92.50p 92.50p 0
13/09/2023 92.50p 93.50p 91.00p 92.50p 55126
12/09/2023 92.50p 93.00p 92.50p 92.50p 0
11/09/2023 92.50p 93.00p 92.50p 92.50p 0
08/09/2023 92.50p 92.50p 91.25p 92.50p 48
07/09/2023 92.50p 92.50p 92.43p 92.50p 10
06/09/2023 92.50p 93.00p 92.50p 92.50p 5958
05/09/2023 91.50p 92.50p 91.50p 92.50p 564
04/09/2023 92.50p 92.50p 89.50p 91.50p 26343
01/09/2023 92.50p 93.33p 92.50p 92.50p 6
31/08/2023 92.50p 92.50p 91.00p 92.50p 2462
30/08/2023 93.50p 94.00p 93.00p 93.00p 6809
29/08/2023 91.50p 93.00p 91.50p 93.00p 11131
25/08/2023 93.50p 93.50p 92.00p 93.00p 300
24/08/2023 93.50p 94.00p 92.00p 93.00p 37043
23/08/2023 93.50p 93.50p 93.00p 93.00p 24000
22/08/2023 93.50p 93.50p 92.02p 93.00p 4
21/08/2023 93.50p 93.90p 92.00p 93.00p 8658
18/08/2023 93.50p 93.50p 92.00p 93.00p 46671
17/08/2023 93.50p 93.50p 92.00p 93.00p 4770
16/08/2023 93.50p 93.50p 92.25p 93.00p 4111
15/08/2023 93.50p 93.50p 92.00p 93.00p 16550
14/08/2023 93.50p 93.00p 93.00p 93.00p 0
11/08/2023 93.50p 93.90p 93.00p 93.00p 1556
10/08/2023 93.50p 93.90p 93.00p 93.00p 2408
09/08/2023 93.50p 93.90p 92.02p 93.00p 8431
08/08/2023 93.50p 93.00p 93.00p 93.00p 0
07/08/2023 93.50p 93.50p 93.00p 93.00p 0
04/08/2023 93.50p 94.00p 91.25p 93.00p 25420
03/08/2023 93.50p 94.00p 92.00p 93.00p 8482
02/08/2023 92.50p 94.00p 91.00p 93.00p 52291
01/08/2023 91.50p 94.00p 91.50p 92.50p 2208
31/07/2023 91.50p 91.50p 90.68p 91.50p 563
28/07/2023 93.50p 94.00p 91.00p 91.50p 350170
27/07/2023 93.50p 93.50p 92.68p 93.50p 1685
26/07/2023 93.50p 94.85p 93.50p 93.50p 12216
25/07/2023 94.50p 95.00p 92.69p 93.50p 1035
24/07/2023 94.50p 94.50p 93.50p 94.50p 50004
21/07/2023 93.50p 94.50p 93.50p 94.50p 10779
20/07/2023 93.50p 93.50p 93.50p 93.50p 153940
19/07/2023 93.50p 94.85p 92.66p 93.50p 159993
18/07/2023 93.50p 93.50p 92.66p 93.50p 148182
17/07/2023 93.50p 95.00p 92.66p 93.50p 9984
14/07/2023 93.50p 93.50p 93.50p 93.50p 0
13/07/2023 93.50p 95.00p 93.50p 93.50p 20940
12/07/2023 94.50p 95.85p 93.00p 93.50p 16403
11/07/2023 94.50p 94.50p 93.00p 94.50p 59038
10/07/2023 94.50p 95.00p 94.50p 94.50p 0
07/07/2023 94.50p 95.85p 93.45p 94.50p 5877
06/07/2023 94.50p 94.50p 93.60p 94.50p 14694
05/07/2023 93.50p 96.00p 93.50p 94.50p 87062
04/07/2023 93.50p 94.64p 92.00p 93.50p 940
03/07/2023 93.50p 94.64p 93.50p 93.50p 13834
30/06/2023 93.50p 94.64p 93.50p 93.50p 39
29/06/2023 94.50p 94.50p 93.00p 93.50p 3326
28/06/2023 94.50p 95.60p 93.24p 94.50p 16038
27/06/2023 95.50p 95.60p 93.00p 94.50p 27839
26/06/2023 94.50p 95.60p 94.50p 95.00p 152
23/06/2023 94.50p 95.60p 93.03p 94.50p 2483
22/06/2023 94.50p 95.60p 93.00p 94.50p 538
21/06/2023 94.50p 95.60p 93.38p 94.50p 12848
20/06/2023 95.50p 95.60p 94.50p 94.50p 193
19/06/2023 94.50p 95.60p 93.38p 94.50p 33600
16/06/2023 95.50p 95.50p 94.00p 94.50p 54101
15/06/2023 95.50p 95.50p 94.36p 95.50p 4
14/06/2023 95.50p 96.40p 94.00p 95.50p 60837
13/06/2023 95.50p 96.40p 95.50p 95.50p 16000
12/06/2023 95.50p 96.40p 94.00p 95.50p 1224
09/06/2023 94.50p 96.40p 94.50p 95.50p 4214
08/06/2023 95.50p 96.40p 94.00p 95.50p 13126
07/06/2023 95.50p 96.46p 94.00p 95.50p 28586
06/06/2023 95.50p 96.50p 94.00p 95.50p 74489
05/06/2023 95.50p 97.00p 95.50p 95.50p 58
02/06/2023 95.50p 99.00p 95.50p 95.50p 1177
01/06/2023 95.50p 96.50p 94.00p 95.50p 2218
31/05/2023 95.50p 97.00p 95.50p 95.50p 90
30/05/2023 95.50p 96.50p 94.00p 95.50p 5701
26/05/2023 95.50p 96.50p 94.00p 95.50p 12356
25/05/2023 94.50p 96.00p 94.50p 95.50p 27100
24/05/2023 94.50p 95.59p 93.20p 94.50p 854932
23/05/2023 94.50p 96.00p 93.25p 94.50p 12276
22/05/2023 94.50p 95.25p 94.00p 94.50p 8345
19/05/2023 95.50p 96.25p 94.00p 95.50p 30016
18/05/2023 94.50p 96.63p 94.00p 95.50p 60077
17/05/2023 95.50p 95.50p 94.00p 95.50p 4848
16/05/2023 95.50p 96.00p 95.50p 95.50p 0
15/05/2023 95.50p 96.47p 94.00p 95.50p 6415
12/05/2023 95.50p 96.47p 94.00p 95.50p 57760
11/05/2023 95.50p 96.47p 93.15p 95.50p 250462
10/05/2023 95.50p 95.50p 94.00p 95.50p 10000
09/05/2023 95.50p 96.85p 94.00p 95.50p 43007
05/05/2023 95.50p 95.50p 94.39p 95.50p 15
04/05/2023 95.50p 96.85p 94.33p 95.50p 56153
03/05/2023 95.50p 96.85p 94.50p 95.50p 3948
02/05/2023 95.50p 96.85p 94.00p 95.50p 52942
28/04/2023 93.50p 96.97p 93.50p 95.50p 100488
27/04/2023 93.50p 94.97p 92.65p 93.50p 1089

*Close Price adjusted for both dividends and splits