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
26/04/2023 93.50p 95.00p 92.60p 93.50p 60145
25/04/2023 93.50p 94.33p 92.00p 93.50p 837
24/04/2023 93.50p 94.33p 92.00p 93.50p 17230
21/04/2023 93.50p 94.00p 92.00p 93.50p 45944
20/04/2023 93.50p 94.97p 93.07p 93.50p 1059
19/04/2023 92.50p 95.00p 91.00p 93.50p 86278
18/04/2023 92.50p 93.97p 90.00p 92.50p 40414
17/04/2023 93.50p 94.50p 92.00p 92.50p 10579
14/04/2023 93.50p 94.50p 93.00p 94.00p 15036
13/04/2023 94.50p 96.00p 93.00p 94.00p 71434
12/04/2023 94.50p 96.00p 94.00p 94.50p 6013
11/04/2023 96.50p 97.25p 95.00p 95.00p 6470
06/04/2023 96.50p 97.37p 95.00p 96.50p 5510
05/04/2023 97.50p 99.00p 95.00p 96.50p 16591
04/04/2023 97.50p 98.37p 96.00p 97.50p 718
03/04/2023 97.50p 99.00p 96.00p 97.50p 56404
31/03/2023 97.50p 97.83p 96.00p 97.50p 8337
30/03/2023 97.50p 97.87p 96.00p 97.50p 360
29/03/2023 97.50p 97.87p 96.00p 97.50p 16383
28/03/2023 97.50p 97.50p 96.00p 97.50p 1983
27/03/2023 97.50p 99.00p 97.50p 97.50p 3842
24/03/2023 97.50p 97.50p 96.00p 97.50p 6
23/03/2023 97.50p 98.78p 96.00p 97.50p 293551
22/03/2023 97.50p 98.78p 96.00p 97.50p 21152
21/03/2023 97.50p 98.67p 97.50p 97.50p 7682
20/03/2023 97.50p 99.00p 97.50p 97.50p 7135
17/03/2023 97.50p 98.97p 96.00p 97.50p 19018
16/03/2023 97.50p 97.50p 96.00p 97.50p 12988
15/03/2023 97.50p 99.00p 96.00p 97.50p 6033
14/03/2023 97.50p 98.97p 96.00p 97.50p 38436
13/03/2023 97.50p 98.97p 96.00p 97.50p 2665
10/03/2023 97.50p 98.97p 97.50p 97.50p 1548
09/03/2023 97.50p 98.97p 96.00p 97.50p 38594
08/03/2023 97.50p 99.00p 96.00p 97.50p 7432
07/03/2023 97.50p 98.62p 96.00p 97.50p 25569
06/03/2023 97.50p 97.50p 96.00p 97.50p 54026
03/03/2023 97.50p 97.50p 96.50p 96.50p 49
02/03/2023 96.50p 96.99p 96.00p 96.50p 3635
01/03/2023 95.50p 96.98p 95.00p 96.00p 10432
28/02/2023 94.50p 96.00p 94.00p 95.50p 19342
27/02/2023 93.50p 96.00p 93.50p 94.50p 5
24/02/2023 92.50p 93.50p 92.50p 93.50p 0
23/02/2023 92.50p 94.00p 91.50p 93.00p 4837
22/02/2023 92.50p 92.75p 92.00p 92.75p 0
21/02/2023 91.50p 94.00p 91.15p 92.50p 7208
20/02/2023 91.50p 92.67p 90.00p 91.50p 23440
17/02/2023 91.50p 93.00p 91.50p 91.50p 6880
16/02/2023 91.50p 91.50p 90.00p 91.50p 1401
15/02/2023 91.50p 93.85p 91.00p 91.50p 21675
14/02/2023 90.50p 92.25p 90.50p 91.50p 5000
13/02/2023 90.50p 91.55p 90.00p 90.50p 24485
10/02/2023 90.50p 91.55p 89.15p 90.50p 5013
09/02/2023 88.50p 90.50p 88.50p 90.50p 2697
08/02/2023 89.00p 89.00p 88.02p 88.50p 10235
07/02/2023 91.50p 91.50p 89.00p 89.00p 7452
06/02/2023 91.50p 91.50p 90.00p 90.50p 32733
03/02/2023 90.50p 91.00p 90.25p 90.25p 80
02/02/2023 90.50p 91.00p 90.00p 90.00p 10500
01/02/2023 90.50p 91.00p 89.00p 90.00p 30163
31/01/2023 90.50p 90.33p 89.50p 90.00p 0
30/01/2023 91.50p 91.50p 90.00p 90.00p 0
27/01/2023 91.50p 91.75p 91.00p 91.50p 155
26/01/2023 92.50p 92.50p 91.00p 91.50p 12137
25/01/2023 92.50p 92.50p 91.00p 91.50p 7547
24/01/2023 91.50p 91.50p 91.00p 91.50p 158
23/01/2023 93.50p 93.50p 91.00p 92.00p 39000
20/01/2023 93.50p 94.00p 93.50p 93.50p 0
19/01/2023 91.50p 93.50p 91.50p 93.50p 43918
18/01/2023 91.50p 92.23p 90.00p 91.50p 7528
17/01/2023 91.50p 92.23p 90.00p 91.50p 5358
16/01/2023 92.50p 92.50p 90.00p 91.50p 47124
13/01/2023 93.50p 94.23p 91.00p 92.50p 26866
12/01/2023 92.50p 94.20p 92.50p 93.50p 2463
11/01/2023 92.50p 92.50p 91.15p 92.50p 567
10/01/2023 91.50p 94.00p 91.15p 92.50p 21594
09/01/2023 91.50p 92.45p 90.00p 91.50p 19777
06/01/2023 91.50p 92.50p 90.15p 91.50p 24090
05/01/2023 92.50p 92.50p 90.00p 91.50p 2362
04/01/2023 92.50p 92.50p 91.00p 92.50p 9232
03/01/2023 92.50p 93.25p 92.50p 92.50p 1146
30/12/2022 92.50p 93.25p 92.50p 92.50p 10832
29/12/2022 92.50p 92.90p 92.50p 92.50p 15180
28/12/2022 91.50p 92.50p 91.00p 92.50p 3000
23/12/2022 92.50p 93.00p 92.50p 92.50p 0
22/12/2022 92.50p 92.95p 91.00p 92.50p 13865
21/12/2022 92.50p 93.00p 92.50p 92.50p 0
20/12/2022 92.50p 93.10p 92.50p 92.50p 2
19/12/2022 91.50p 92.36p 90.15p 92.00p 14745
16/12/2022 92.50p 93.43p 90.00p 91.50p 32393
15/12/2022 93.50p 94.67p 92.50p 92.50p 2578
14/12/2022 93.50p 95.00p 93.00p 94.00p 4199
13/12/2022 93.50p 94.78p 93.00p 94.00p 9665
12/12/2022 94.50p 94.78p 93.00p 94.00p 3035
09/12/2022 94.50p 95.67p 94.50p 94.50p 15218
08/12/2022 94.50p 95.67p 94.50p 94.50p 130
07/12/2022 94.50p 95.67p 94.50p 94.50p 144
06/12/2022 94.50p 95.67p 93.15p 94.50p 1065
05/12/2022 94.50p 95.67p 94.50p 94.50p 76
02/12/2022 94.50p 94.50p 94.00p 94.50p 0
01/12/2022 94.50p 95.67p 94.50p 94.50p 3129
30/11/2022 94.50p 95.67p 94.50p 94.50p 3630
29/11/2022 94.50p 96.00p 93.00p 94.50p 18977
28/11/2022 94.50p 96.00p 93.75p 94.50p 15850
25/11/2022 94.50p 94.50p 94.38p 94.50p 9371
24/11/2022 94.50p 94.50p 93.00p 94.50p 19368
23/11/2022 94.50p 96.00p 94.50p 94.50p 10894
22/11/2022 94.50p 94.50p 94.00p 94.50p 0
21/11/2022 93.50p 96.00p 93.50p 94.50p 12463
18/11/2022 93.50p 95.00p 93.50p 93.50p 9800
17/11/2022 94.50p 94.50p 92.80p 93.50p 10499
16/11/2022 93.50p 95.00p 92.01p 93.50p 13234
15/11/2022 93.50p 94.64p 92.36p 93.00p 29635
14/11/2022 95.25p 96.00p 93.00p 93.50p 10329
11/11/2022 97.50p 96.25p 95.25p 95.25p 0
10/11/2022 97.50p 97.50p 96.25p 96.25p 1048
09/11/2022 97.50p 97.50p 96.00p 96.25p 38623
08/11/2022 97.50p 97.50p 96.00p 96.25p 19851
07/11/2022 97.50p 97.50p 96.00p 96.25p 880
04/11/2022 97.50p 96.50p 96.50p 96.50p 0
03/11/2022 96.50p 96.50p 95.00p 96.50p 15185
02/11/2022 97.50p 97.50p 96.49p 96.50p 22965
01/11/2022 97.50p 97.50p 96.49p 96.50p 13630
31/10/2022 96.50p 96.74p 96.50p 96.50p 4116
28/10/2022 97.50p 97.50p 96.50p 96.50p 14250
27/10/2022 97.50p 97.50p 96.50p 96.50p 69078
26/10/2022 97.50p 97.50p 96.50p 96.50p 1041
25/10/2022 97.50p 97.50p 96.50p 96.50p 2
24/10/2022 97.50p 97.50p 96.50p 96.50p 5815
21/10/2022 97.50p 97.50p 96.00p 96.50p 48335
20/10/2022 96.50p 97.00p 96.50p 96.50p 2563
19/10/2022 97.00p 97.00p 96.50p 96.50p 0
18/10/2022 96.50p 98.37p 96.50p 97.00p 10628
17/10/2022 97.50p 99.00p 95.00p 96.50p 19912
14/10/2022 97.50p 98.54p 97.50p 97.50p 15
13/10/2022 97.50p 98.00p 97.50p 97.50p 0
12/10/2022 98.50p 98.85p 97.00p 97.50p 8312
11/10/2022 99.50p 99.50p 98.00p 98.50p 2657
10/10/2022 102.50p 102.50p 99.00p 100.50p 20171
07/10/2022 102.50p 103.00p 102.50p 102.50p 3000
06/10/2022 103.50p 103.50p 101.00p 103.50p 17541
05/10/2022 104.50p 104.50p 103.00p 103.50p 23391
04/10/2022 104.50p 104.50p 104.50p 104.50p 0
03/10/2022 104.50p 106.00p 104.20p 104.50p 1530
30/09/2022 104.50p 104.50p 104.50p 104.50p 0
29/09/2022 104.50p 104.50p 104.50p 104.50p 0
28/09/2022 105.50p 105.50p 100.00p 104.00p 34833
27/09/2022 105.50p 105.50p 104.42p 104.50p 30552
26/09/2022 105.00p 105.00p 104.00p 104.50p 140
23/09/2022 105.50p 105.50p 104.00p 104.50p 247
22/09/2022 105.50p 105.50p 104.90p 105.00p 4500
21/09/2022 105.50p 106.00p 104.90p 105.00p 482
20/09/2022 105.50p 105.50p 105.00p 105.00p 943
16/09/2022 105.50p 105.50p 104.00p 105.00p 36878
15/09/2022 105.50p 105.50p 105.00p 105.00p 9
14/09/2022 105.50p 105.50p 102.50p 105.00p 10779
13/09/2022 105.50p 105.50p 104.00p 105.00p 10171
12/09/2022 105.50p 105.58p 104.00p 105.00p 21330
09/09/2022 105.50p 105.60p 105.00p 105.00p 3912
08/09/2022 105.50p 106.47p 105.00p 105.00p 4896
07/09/2022 105.50p 106.50p 105.50p 105.50p 1027
06/09/2022 105.50p 106.50p 103.00p 105.50p 19907
05/09/2022 105.50p 106.50p 105.50p 105.50p 27296
02/09/2022 104.50p 107.00p 104.03p 105.50p 819
01/09/2022 104.50p 105.90p 103.03p 104.50p 14731
31/08/2022 104.50p 104.50p 104.50p 104.50p 0
30/08/2022 104.50p 105.70p 102.00p 104.50p 30045
26/08/2022 104.50p 105.80p 104.50p 104.50p 2320
25/08/2022 104.50p 104.50p 104.50p 104.50p 0
24/08/2022 104.50p 105.80p 102.00p 104.50p 37014
23/08/2022 104.50p 105.80p 103.00p 104.50p 10384
22/08/2022 104.50p 104.50p 103.00p 104.50p 2953
19/08/2022 104.50p 105.80p 104.50p 104.50p 459
18/08/2022 104.50p 104.50p 104.50p 104.50p 0
17/08/2022 104.50p 105.80p 104.50p 104.50p 8212
16/08/2022 104.50p 105.50p 103.03p 104.50p 10192
15/08/2022 104.50p 105.95p 103.00p 104.50p 13014
12/08/2022 104.50p 105.95p 103.03p 104.50p 14043
11/08/2022 105.50p 106.00p 103.00p 104.50p 13169
10/08/2022 105.50p 106.22p 105.50p 105.50p 952
09/08/2022 105.50p 105.50p 104.00p 105.50p 11302
08/08/2022 105.50p 105.50p 105.50p 105.50p 0
05/08/2022 105.50p 107.00p 105.50p 105.50p 5760
04/08/2022 105.50p 106.64p 105.50p 105.50p 1709
03/08/2022 105.50p 105.63p 105.50p 105.50p 130
02/08/2022 105.50p 105.50p 104.03p 105.50p 2412
01/08/2022 105.50p 105.86p 104.03p 105.50p 12545
29/07/2022 105.50p 106.85p 104.03p 105.50p 6238
28/07/2022 105.50p 105.86p 103.50p 105.50p 17851
27/07/2022 105.50p 105.50p 104.00p 105.50p 2213
26/07/2022 105.50p 105.94p 104.00p 105.50p 3420
25/07/2022 105.50p 105.94p 105.50p 105.50p 1663
22/07/2022 105.50p 105.50p 105.50p 105.50p 14400
21/07/2022 106.50p 107.40p 105.00p 105.50p 1932
20/07/2022 106.50p 108.00p 106.50p 106.50p 7372
19/07/2022 106.50p 108.00p 105.52p 106.50p 45790
18/07/2022 106.50p 107.82p 105.00p 106.50p 4684
15/07/2022 106.50p 107.82p 105.00p 106.50p 9508
14/07/2022 106.50p 107.67p 105.52p 106.50p 9845
13/07/2022 106.50p 106.50p 106.50p 106.50p 0
12/07/2022 106.50p 106.50p 106.50p 106.50p 0

*Close Price adjusted for both dividends and splits