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
24/09/2021 102.50p 102.50p 102.50p 102.50p 0
23/09/2021 102.50p 103.59p 102.50p 102.50p 36500
22/09/2021 102.50p 102.50p 102.50p 102.50p 0
21/09/2021 102.50p 103.59p 102.50p 102.50p 486
20/09/2021 102.50p 103.59p 101.00p 102.50p 13620
17/09/2021 102.50p 103.59p 102.50p 102.50p 9600
16/09/2021 102.50p 103.59p 101.00p 102.50p 10095
15/09/2021 103.50p 103.59p 102.00p 102.50p 20979
14/09/2021 102.50p 103.50p 102.00p 103.50p 1500
13/09/2021 103.50p 103.50p 103.50p 103.50p 0
10/09/2021 103.50p 103.50p 102.00p 103.50p 7250
09/09/2021 103.50p 104.60p 102.00p 103.50p 501
08/09/2021 103.50p 103.50p 102.00p 103.50p 3800
07/09/2021 103.50p 103.50p 102.00p 103.50p 1267
06/09/2021 103.50p 104.60p 103.50p 103.50p 6434
03/09/2021 103.50p 104.60p 103.50p 103.50p 15700
02/09/2021 103.50p 104.60p 102.00p 103.50p 43165
01/09/2021 103.50p 103.50p 102.00p 103.50p 84985
31/08/2021 103.50p 104.60p 102.00p 103.50p 61065
30/08/2021 103.50p 103.50p 102.00p 103.50p 1000
27/08/2021 103.50p 103.50p 102.00p 103.50p 1000
26/08/2021 103.50p 104.60p 102.00p 103.50p 51095
25/08/2021 103.50p 104.60p 103.50p 103.50p 10625
24/08/2021 103.50p 104.60p 103.50p 103.50p 23734
23/08/2021 103.50p 104.60p 103.50p 103.50p 11208
20/08/2021 103.50p 104.60p 103.50p 103.50p 1584
19/08/2021 103.50p 104.60p 102.00p 103.50p 4818
18/08/2021 102.50p 103.50p 102.50p 103.50p 0
17/08/2021 103.50p 103.50p 103.50p 103.50p 0
16/08/2021 103.50p 103.50p 103.50p 103.50p 209811
13/08/2021 103.50p 103.50p 102.00p 103.50p 6647
12/08/2021 103.50p 104.50p 103.50p 103.50p 58230
11/08/2021 103.50p 104.60p 102.50p 103.50p 273122
10/08/2021 103.50p 104.60p 103.50p 103.50p 79491
09/08/2021 103.50p 104.61p 103.50p 103.50p 60623
06/08/2021 103.50p 104.62p 103.50p 103.50p 5693
05/08/2021 103.50p 104.64p 102.00p 103.50p 11557
04/08/2021 102.50p 103.50p 102.00p 103.50p 1211989
03/08/2021 103.50p 104.64p 103.50p 103.50p 13491
02/08/2021 103.50p 104.64p 103.50p 103.50p 49135
30/07/2021 103.50p 103.50p 102.00p 103.50p 1000
29/07/2021 103.50p 103.50p 102.00p 103.50p 16000
28/07/2021 103.50p 103.50p 102.00p 103.50p 2798
27/07/2021 103.50p 104.64p 102.00p 103.50p 1099
26/07/2021 103.50p 104.64p 103.50p 103.50p 11911
23/07/2021 103.50p 103.50p 102.00p 103.50p 12500
22/07/2021 103.50p 104.64p 102.00p 103.50p 68359
21/07/2021 103.50p 104.64p 102.00p 103.50p 3384
20/07/2021 103.50p 104.64p 103.50p 103.50p 156
19/07/2021 103.50p 104.64p 103.50p 103.50p 156
16/07/2021 103.50p 104.64p 103.50p 103.50p 500
15/07/2021 103.50p 104.64p 102.50p 103.50p 470065
14/07/2021 103.50p 104.64p 103.50p 103.50p 54
13/07/2021 103.50p 103.50p 103.50p 103.50p 0
12/07/2021 103.50p 104.64p 102.00p 103.50p 11200
09/07/2021 103.50p 104.64p 103.50p 103.50p 72
08/07/2021 103.50p 103.50p 103.50p 103.50p 0
07/07/2021 103.50p 104.64p 102.00p 103.50p 10000
06/07/2021 103.50p 104.64p 103.50p 103.50p 30890
05/07/2021 103.50p 104.64p 103.50p 103.50p 1045
02/07/2021 103.50p 104.64p 103.50p 103.50p 14
01/07/2021 103.50p 104.64p 103.50p 103.50p 5319
30/06/2021 103.50p 104.67p 102.00p 103.50p 9977
29/06/2021 103.50p 103.50p 102.00p 103.50p 6000
28/06/2021 103.50p 104.67p 103.50p 103.50p 50
25/06/2021 103.50p 104.67p 103.50p 103.50p 12946
24/06/2021 103.50p 103.50p 103.50p 103.50p 0
23/06/2021 103.50p 104.67p 102.00p 103.50p 11406
22/06/2021 103.50p 104.67p 103.50p 103.50p 236
21/06/2021 103.50p 104.52p 103.50p 103.50p 8200
18/06/2021 103.50p 104.55p 103.50p 103.50p 7755
17/06/2021 103.50p 104.55p 102.00p 103.50p 7685
16/06/2021 103.50p 104.55p 103.50p 103.50p 7296
15/06/2021 103.50p 103.50p 102.00p 103.50p 24857
14/06/2021 103.50p 103.50p 103.50p 103.50p 0
11/06/2021 103.50p 104.55p 103.50p 103.50p 3945
10/06/2021 103.50p 104.55p 103.50p 103.50p 21346
09/06/2021 103.50p 104.55p 103.50p 103.50p 12046
08/06/2021 103.50p 103.50p 102.00p 103.50p 6273
07/06/2021 103.50p 103.50p 103.50p 103.50p 0
04/06/2021 103.50p 104.55p 102.00p 103.50p 1608
03/06/2021 103.50p 104.55p 102.00p 103.50p 15000
02/06/2021 103.50p 104.55p 102.00p 103.50p 2296
01/06/2021 103.50p 103.50p 103.50p 103.50p 0
31/05/2021 103.50p 104.55p 103.50p 103.50p 18463
28/05/2021 103.50p 104.55p 103.50p 103.50p 18463
27/05/2021 103.50p 103.50p 102.00p 103.50p 5000
26/05/2021 103.50p 103.50p 102.00p 103.50p 10000
25/05/2021 103.50p 104.61p 103.50p 103.50p 24355
24/05/2021 103.50p 104.61p 103.50p 103.50p 950
21/05/2021 103.50p 104.61p 103.50p 103.50p 19300
20/05/2021 103.50p 103.50p 103.50p 103.50p 0
19/05/2021 103.50p 103.50p 103.50p 103.50p 0
18/05/2021 103.50p 103.50p 102.00p 103.50p 4000
17/05/2021 103.50p 103.50p 102.00p 103.50p 2152
14/05/2021 103.50p 103.50p 103.50p 103.50p 0
13/05/2021 103.50p 104.61p 103.50p 103.50p 5860
12/05/2021 103.50p 104.62p 103.50p 103.50p 11512
11/05/2021 103.50p 103.50p 103.50p 103.50p 0
10/05/2021 103.50p 104.62p 102.00p 103.50p 15824
07/05/2021 103.50p 103.50p 103.00p 103.50p 250000
06/05/2021 103.50p 104.62p 102.00p 103.50p 24192
05/05/2021 103.50p 104.62p 102.00p 103.50p 97800
04/05/2021 102.50p 105.00p 102.50p 103.50p 9199
03/05/2021 103.50p 103.50p 103.50p 103.50p 0
30/04/2021 103.50p 103.50p 103.50p 103.50p 0
29/04/2021 103.50p 104.62p 102.00p 103.50p 5112
28/04/2021 103.50p 104.62p 103.50p 103.50p 24458
27/04/2021 103.50p 104.62p 103.50p 103.50p 23195
26/04/2021 103.50p 105.00p 103.50p 103.50p 140
23/04/2021 103.50p 104.62p 103.50p 103.50p 13813
22/04/2021 103.50p 104.62p 102.25p 103.50p 2222
21/04/2021 103.50p 104.62p 103.50p 103.50p 7170
20/04/2021 103.50p 104.64p 102.00p 103.50p 4643
19/04/2021 103.50p 104.64p 103.50p 103.50p 11000
16/04/2021 103.50p 104.64p 102.00p 103.50p 8500
15/04/2021 103.50p 103.50p 102.00p 103.50p 1500
14/04/2021 103.50p 103.50p 102.00p 103.50p 3431
13/04/2021 103.50p 104.64p 102.00p 103.50p 56029
12/04/2021 103.50p 104.64p 103.50p 103.50p 2389
09/04/2021 103.50p 104.64p 102.00p 103.50p 26894
08/04/2021 103.50p 104.64p 102.00p 103.50p 32780
07/04/2021 103.50p 104.64p 102.00p 103.50p 25435
06/04/2021 103.50p 104.64p 102.00p 103.50p 52367
05/04/2021 103.50p 105.00p 103.50p 103.50p 10581
02/04/2021 103.50p 105.00p 103.50p 103.50p 10581
01/04/2021 103.50p 105.00p 103.50p 103.50p 10581
31/03/2021 103.50p 104.67p 102.00p 103.50p 11897
30/03/2021 103.50p 104.67p 102.00p 103.50p 10200
29/03/2021 103.50p 104.85p 102.00p 103.50p 10786
26/03/2021 103.50p 104.85p 103.50p 103.50p 2029
25/03/2021 102.50p 103.50p 102.50p 103.50p 0
24/03/2021 103.50p 104.85p 102.00p 103.50p 3546
23/03/2021 103.50p 104.85p 102.15p 103.50p 6125
22/03/2021 103.50p 104.85p 103.50p 103.50p 12555
19/03/2021 103.50p 104.85p 102.15p 103.50p 13938
18/03/2021 103.50p 104.85p 103.50p 103.50p 10000
17/03/2021 103.50p 104.85p 103.50p 103.50p 9000
16/03/2021 103.50p 104.85p 102.15p 103.50p 6698
15/03/2021 103.50p 104.85p 102.15p 103.50p 8500
12/03/2021 103.50p 104.85p 102.15p 103.50p 4772
11/03/2021 103.50p 103.50p 103.50p 103.50p 0
10/03/2021 103.50p 103.50p 103.50p 103.50p 15000
09/03/2021 103.50p 104.85p 102.00p 103.50p 11545
08/03/2021 103.50p 104.85p 102.15p 103.50p 4790
05/03/2021 103.50p 104.85p 102.15p 103.50p 15386
04/03/2021 103.50p 104.85p 103.50p 103.50p 95
03/03/2021 103.50p 104.85p 102.00p 103.50p 21200
02/03/2021 103.50p 104.85p 102.15p 103.50p 6237
01/03/2021 103.50p 103.50p 103.50p 103.50p 42000
26/02/2021 103.50p 103.50p 103.50p 103.50p 0
25/02/2021 103.50p 103.50p 103.50p 103.50p 0
24/02/2021 103.50p 103.50p 102.15p 103.50p 1000
23/02/2021 103.50p 103.50p 102.15p 103.50p 4000
22/02/2021 103.50p 104.85p 102.15p 103.50p 37006
19/02/2021 103.50p 104.85p 102.15p 103.50p 2036
18/02/2021 102.50p 104.85p 102.50p 103.50p 7500
17/02/2021 103.50p 104.85p 102.15p 103.50p 15797
16/02/2021 103.50p 104.85p 102.15p 103.50p 14737
15/02/2021 103.50p 104.85p 103.50p 103.50p 937
12/02/2021 103.50p 103.50p 102.15p 103.50p 9764
11/02/2021 103.50p 104.85p 102.15p 103.50p 13000
10/02/2021 103.50p 104.85p 102.15p 103.50p 15889
09/02/2021 102.50p 104.85p 102.03p 103.50p 2590
08/02/2021 103.50p 104.85p 103.50p 103.50p 657
05/02/2021 103.50p 104.67p 103.50p 103.50p 12245
04/02/2021 103.50p 104.67p 103.50p 103.50p 4741
03/02/2021 103.50p 103.50p 103.50p 103.50p 3246
02/02/2021 103.50p 103.50p 103.50p 103.50p 0
01/02/2021 103.50p 104.67p 103.50p 103.50p 15433
29/01/2021 103.50p 103.50p 103.50p 103.50p 0
28/01/2021 103.50p 104.67p 102.00p 103.50p 29073
27/01/2021 103.50p 104.67p 102.00p 103.50p 23095
26/01/2021 103.50p 104.67p 102.03p 103.50p 20677
25/01/2021 103.50p 104.67p 102.03p 103.50p 26090
22/01/2021 103.50p 104.67p 102.03p 103.50p 117650
21/01/2021 103.50p 104.67p 102.03p 103.50p 6122
20/01/2021 103.50p 104.67p 103.50p 103.50p 24800
19/01/2021 103.50p 104.67p 102.03p 103.50p 19163
18/01/2021 103.50p 104.67p 103.50p 103.50p 6440
15/01/2021 103.50p 103.50p 102.03p 103.50p 1000
14/01/2021 103.50p 104.67p 102.00p 103.50p 1777
13/01/2021 103.50p 104.67p 102.00p 103.50p 9000
12/01/2021 103.50p 104.67p 102.00p 103.50p 5304
11/01/2021 103.50p 105.00p 102.00p 103.50p 16911
08/01/2021 103.50p 105.00p 103.50p 103.50p 13307
07/01/2021 103.50p 103.50p 102.00p 103.50p 136000
06/01/2021 103.50p 103.50p 103.50p 103.50p 0
05/01/2021 103.50p 105.00p 102.00p 103.50p 3462
04/01/2021 102.50p 105.00p 102.00p 103.50p 67783
31/12/2020 102.50p 104.00p 102.50p 102.50p 2841
30/12/2020 102.50p 104.00p 101.00p 102.50p 26027
29/12/2020 102.50p 104.00p 102.50p 102.50p 40948
24/12/2020 102.50p 104.00p 102.50p 102.50p 452
23/12/2020 102.50p 104.00p 101.00p 102.50p 7339
22/12/2020 101.50p 104.00p 100.00p 102.50p 15857

*Close Price adjusted for both dividends and splits