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
31/05/2024 85.50p 85.50p 84.00p 85.50p 19017
30/05/2024 87.50p 87.50p 84.36p 85.50p 9134
29/05/2024 87.50p 87.50p 86.00p 86.50p 830634
28/05/2024 86.50p 86.97p 86.50p 86.50p 25
24/05/2024 86.50p 86.97p 85.03p 86.00p 2587
23/05/2024 85.50p 86.62p 84.00p 86.00p 4063
22/05/2024 85.50p 86.62p 84.00p 85.50p 145181
21/05/2024 84.50p 86.55p 84.50p 85.50p 2095
20/05/2024 84.50p 85.62p 83.25p 84.50p 13801
17/05/2024 84.50p 84.50p 83.00p 83.00p 103563
16/05/2024 84.50p 84.50p 83.00p 84.50p 39997
15/05/2024 83.00p 85.24p 82.25p 83.50p 64058
14/05/2024 82.75p 84.50p 80.50p 83.00p 0
13/05/2024 84.50p 84.50p 84.50p 84.50p 24500
10/05/2024 85.00p 85.00p 84.00p 84.50p 3007
09/05/2024 86.50p 86.50p 85.25p 85.25p 0
08/05/2024 86.50p 86.50p 85.00p 85.25p 9103
07/05/2024 85.25p 85.25p 84.00p 85.25p 30503
03/05/2024 87.50p 87.50p 85.00p 85.25p 35095
02/05/2024 86.25p 86.39p 86.25p 86.25p 12
01/05/2024 88.50p 89.00p 86.00p 86.25p 21966
30/04/2024 87.25p 87.25p 87.00p 87.25p 5828
29/04/2024 87.25p 87.44p 85.50p 87.25p 93713
26/04/2024 88.50p 88.50p 86.50p 87.25p 14000
25/04/2024 88.50p 88.76p 86.00p 88.00p 23551
24/04/2024 88.50p 89.50p 87.00p 88.00p 23289
23/04/2024 88.50p 90.00p 87.03p 88.50p 986
22/04/2024 88.50p 88.50p 87.03p 88.50p 514225
19/04/2024 88.50p 90.00p 87.50p 88.50p 10798
18/04/2024 88.50p 90.00p 87.00p 90.00p 14481
17/04/2024 87.50p 90.00p 86.00p 90.00p 14344
16/04/2024 86.50p 87.55p 86.03p 87.00p 5645
15/04/2024 86.50p 86.50p 85.00p 86.50p 2943
12/04/2024 82.50p 85.00p 82.50p 85.00p 1015
11/04/2024 80.50p 81.50p 79.00p 81.50p 745
10/04/2024 80.50p 80.50p 79.00p 80.50p 3700
09/04/2024 80.50p 82.00p 79.00p 80.50p 25630
08/04/2024 80.50p 82.00p 79.00p 80.50p 767
05/04/2024 80.50p 81.00p 79.00p 80.50p 15272
04/04/2024 80.50p 81.00p 79.00p 80.50p 14980
03/04/2024 80.50p 81.00p 80.00p 80.50p 3292
02/04/2024 77.50p 79.50p 77.50p 79.50p 1864
28/03/2024 77.50p 77.80p 76.00p 77.50p 331141
27/03/2024 78.50p 79.37p 76.00p 77.50p 8349
26/03/2024 80.50p 82.00p 76.00p 78.75p 21528
25/03/2024 82.50p 83.10p 80.00p 81.25p 23188
22/03/2024 83.50p 84.10p 81.00p 82.50p 18141
21/03/2024 84.50p 84.50p 82.00p 83.50p 4835
20/03/2024 86.25p 86.25p 86.25p 84.00p 26271
19/03/2024 86.25p 86.87p 85.00p 86.25p 12300
18/03/2024 86.25p 87.19p 84.00p 86.25p 25170
15/03/2024 86.25p 87.19p 85.00p 86.25p 55376
14/03/2024 86.25p 87.19p 85.00p 86.25p 9517
13/03/2024 88.25p 88.25p 85.50p 86.25p 8722
12/03/2024 88.25p 89.13p 88.25p 88.25p 8619
11/03/2024 88.25p 89.13p 88.25p 88.25p 558
08/03/2024 88.25p 89.13p 87.00p 88.25p 21087
07/03/2024 88.25p 89.19p 87.25p 88.25p 19530
06/03/2024 88.25p 88.25p 87.00p 88.25p 71475
05/03/2024 89.25p 89.25p 87.00p 88.00p 11989
04/03/2024 89.25p 89.25p 88.75p 88.75p 813
01/03/2024 90.25p 90.25p 89.00p 89.25p 92372
29/02/2024 90.25p 90.25p 89.24p 89.25p 3340
28/02/2024 90.25p 90.25p 89.25p 89.25p 0
27/02/2024 90.25p 90.25p 89.00p 89.25p 31879
26/02/2024 90.25p 90.25p 89.06p 89.25p 953
23/02/2024 90.25p 90.25p 89.06p 89.25p 3652
22/02/2024 90.25p 90.25p 89.06p 89.25p 150
21/02/2024 90.25p 90.25p 89.25p 89.25p 30950
20/02/2024 90.25p 90.25p 89.25p 89.25p 4864
19/02/2024 90.25p 90.25p 88.60p 89.50p 43867
16/02/2024 90.25p 90.25p 89.50p 89.50p 178
15/02/2024 89.25p 90.00p 89.00p 89.50p 24770
14/02/2024 90.25p 90.25p 88.00p 89.00p 10847
13/02/2024 89.50p 89.50p 89.00p 89.50p 32802
12/02/2024 90.25p 90.60p 89.01p 89.50p 10253
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

*Close Price adjusted for both dividends and splits