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
11/08/2023 1,286.00p 1,293.40p 1,279.89p 1,286.00p 43876
10/08/2023 1,296.00p 1,298.00p 1,283.72p 1,286.00p 36197
09/08/2023 1,296.00p 1,296.00p 1,284.08p 1,294.00p 49889
08/08/2023 1,282.00p 1,287.00p 1,273.80p 1,278.00p 48076
07/08/2023 1,284.00p 1,289.20p 1,282.00p 1,282.00p 37782
04/08/2023 1,278.00p 1,289.90p 1,278.00p 1,288.00p 56846
03/08/2023 1,292.00p 1,292.00p 1,274.23p 1,276.00p 8841
02/08/2023 1,280.00p 1,287.60p 1,273.71p 1,282.00p 77100
01/08/2023 1,292.00p 1,298.00p 1,280.00p 1,294.00p 44843
31/07/2023 1,288.00p 1,298.00p 1,282.30p 1,292.00p 62941
28/07/2023 1,290.00p 1,301.81p 1,284.14p 1,296.00p 68536
27/07/2023 1,294.00p 1,306.00p 1,288.00p 1,300.00p 37112
26/07/2023 1,284.00p 1,290.00p 1,275.00p 1,290.00p 19684
25/07/2023 1,280.00p 1,294.00p 1,278.00p 1,294.00p 93392
24/07/2023 1,296.00p 1,296.00p 1,276.40p 1,292.00p 34516
21/07/2023 1,284.00p 1,298.00p 1,282.00p 1,294.00p 204876
20/07/2023 1,294.00p 1,302.00p 1,280.50p 1,292.00p 32920
19/07/2023 1,288.00p 1,295.56p 1,269.80p 1,294.00p 75295
18/07/2023 1,254.00p 1,260.80p 1,252.00p 1,252.00p 31902
17/07/2023 1,266.00p 1,269.36p 1,249.74p 1,252.00p 37427
14/07/2023 1,274.00p 1,282.00p 1,266.92p 1,276.00p 38135
13/07/2023 1,268.00p 1,282.00p 1,267.84p 1,282.00p 18784
12/07/2023 1,244.00p 1,278.00p 1,231.40p 1,276.00p 95043
11/07/2023 1,226.00p 1,254.00p 1,226.00p 1,242.00p 28126
10/07/2023 1,246.00p 1,248.18p 1,232.24p 1,242.00p 39479
07/07/2023 1,234.00p 1,245.60p 1,231.70p 1,240.00p 52153
06/07/2023 1,250.00p 1,262.00p 1,233.60p 1,236.00p 103243
05/07/2023 1,262.00p 1,265.72p 1,254.00p 1,258.00p 43957
04/07/2023 1,274.00p 1,279.00p 1,267.14p 1,268.00p 39840
03/07/2023 1,272.00p 1,280.00p 1,262.78p 1,274.00p 41265
30/06/2023 1,258.00p 1,279.51p 1,258.00p 1,270.00p 31631
29/06/2023 1,276.00p 1,283.31p 1,260.00p 1,260.00p 70053
28/06/2023 1,254.00p 1,282.00p 1,251.96p 1,280.00p 83553
27/06/2023 1,262.00p 1,262.00p 1,251.60p 1,254.00p 70307
26/06/2023 1,264.00p 1,268.40p 1,238.00p 1,260.00p 69712
23/06/2023 1,274.00p 1,282.80p 1,256.00p 1,272.00p 74036
22/06/2023 1,286.00p 1,298.49p 1,276.00p 1,282.00p 59300
21/06/2023 1,302.00p 1,314.28p 1,300.76p 1,302.00p 145722
20/06/2023 1,314.00p 1,319.07p 1,312.00p 1,314.00p 31891
19/06/2023 1,322.00p 1,326.00p 1,314.00p 1,318.00p 23895
16/06/2023 1,336.00p 1,344.00p 1,328.00p 1,328.00p 37237
15/06/2023 1,346.00p 1,346.00p 1,323.61p 1,332.00p 31507
14/06/2023 1,340.00p 1,346.00p 1,338.00p 1,344.00p 64501
13/06/2023 1,342.00p 1,348.00p 1,338.64p 1,348.00p 62581
12/06/2023 1,324.00p 1,342.00p 1,318.00p 1,342.00p 22260
09/06/2023 1,318.00p 1,330.00p 1,314.00p 1,328.00p 24559
08/06/2023 1,324.00p 1,330.50p 1,318.00p 1,326.00p 77593
07/06/2023 1,328.00p 1,335.11p 1,316.70p 1,328.00p 77760
06/06/2023 1,324.00p 1,344.00p 1,321.52p 1,330.00p 44602
05/06/2023 1,326.00p 1,348.00p 1,324.51p 1,326.00p 48013
02/06/2023 1,314.00p 1,338.00p 1,307.58p 1,332.00p 38763
01/06/2023 1,292.00p 1,310.00p 1,290.00p 1,308.00p 29303
31/05/2023 1,306.00p 1,308.00p 1,295.62p 1,304.00p 95658
30/05/2023 1,302.00p 1,318.00p 1,296.25p 1,308.00p 148427
26/05/2023 1,300.00p 1,309.91p 1,296.00p 1,300.00p 34496
25/05/2023 1,300.00p 1,308.00p 1,297.13p 1,304.00p 52263
24/05/2023 1,314.00p 1,320.50p 1,293.96p 1,304.00p 70207
23/05/2023 1,320.00p 1,322.00p 1,314.00p 1,318.00p 74395
22/05/2023 1,314.00p 1,320.00p 1,310.00p 1,320.00p 35117
19/05/2023 1,312.00p 1,319.50p 1,312.00p 1,316.00p 64087
18/05/2023 1,322.00p 1,327.92p 1,308.40p 1,312.00p 30368
17/05/2023 1,328.00p 1,332.20p 1,322.00p 1,328.00p 39749
16/05/2023 1,330.00p 1,338.00p 1,325.87p 1,334.00p 45911
15/05/2023 1,330.00p 1,340.00p 1,323.00p 1,330.00p 67692
12/05/2023 1,332.00p 1,338.74p 1,322.00p 1,328.00p 68061
11/05/2023 1,328.00p 1,342.00p 1,327.03p 1,334.00p 36171
10/05/2023 1,332.00p 1,334.00p 1,320.00p 1,328.00p 43675
09/05/2023 1,332.00p 1,338.00p 1,324.00p 1,336.00p 56057
05/05/2023 1,328.00p 1,342.00p 1,322.60p 1,340.00p 41374
04/05/2023 1,326.00p 1,338.00p 1,322.00p 1,322.00p 41508
03/05/2023 1,334.00p 1,346.00p 1,330.00p 1,330.00p 64158
02/05/2023 1,330.00p 1,344.00p 1,328.70p 1,334.00p 87823
28/04/2023 1,316.00p 1,338.00p 1,311.56p 1,334.00p 31088
27/04/2023 1,308.00p 1,322.00p 1,300.00p 1,308.00p 68709
26/04/2023 1,300.00p 1,319.84p 1,298.00p 1,310.00p 81197
25/04/2023 1,314.00p 1,320.00p 1,306.00p 1,312.00p 51281
24/04/2023 1,326.00p 1,327.87p 1,315.00p 1,320.00p 70989
21/04/2023 1,306.00p 1,324.00p 1,299.56p 1,320.00p 38605
20/04/2023 1,308.00p 1,316.12p 1,298.76p 1,302.00p 34017
19/04/2023 1,304.00p 1,320.00p 1,300.00p 1,306.00p 82830
18/04/2023 1,312.00p 1,330.00p 1,308.00p 1,318.00p 156595
17/04/2023 1,330.00p 1,332.94p 1,310.00p 1,318.00p 84345
14/04/2023 1,314.00p 1,328.00p 1,300.00p 1,318.00p 524346
13/04/2023 1,302.00p 1,314.00p 1,295.16p 1,302.00p 60755
12/04/2023 1,292.00p 1,308.00p 1,285.20p 1,300.00p 118085
11/04/2023 1,298.00p 1,308.20p 1,291.20p 1,294.00p 85499
06/04/2023 1,288.00p 1,298.00p 1,274.00p 1,294.00p 84488
05/04/2023 1,290.00p 1,294.60p 1,278.00p 1,286.00p 91821
04/04/2023 1,296.00p 1,304.00p 1,288.00p 1,288.00p 98994
03/04/2023 1,296.00p 1,304.00p 1,280.00p 1,292.00p 94787
31/03/2023 1,300.00p 1,308.00p 1,289.00p 1,296.00p 85933
30/03/2023 1,300.00p 1,306.00p 1,279.60p 1,306.00p 82988
29/03/2023 1,274.00p 1,284.00p 1,272.00p 1,282.00p 85767
28/03/2023 1,292.00p 1,292.08p 1,264.00p 1,278.00p 77181
27/03/2023 1,294.00p 1,300.00p 1,283.56p 1,292.00p 87453
24/03/2023 1,286.00p 1,300.00p 1,274.00p 1,282.00p 87239
23/03/2023 1,314.00p 1,316.00p 1,290.08p 1,298.00p 57280
22/03/2023 1,314.00p 1,314.00p 1,286.00p 1,286.00p 56674
21/03/2023 1,302.00p 1,312.00p 1,292.00p 1,306.00p 80180
20/03/2023 1,268.00p 1,292.00p 1,252.00p 1,288.00p 73160
17/03/2023 1,314.00p 1,318.00p 1,277.50p 1,282.00p 64944
16/03/2023 1,304.00p 1,308.00p 1,280.00p 1,308.00p 77558
15/03/2023 1,320.00p 1,321.00p 1,280.08p 1,292.00p 75706
14/03/2023 1,302.00p 1,324.20p 1,288.08p 1,324.00p 96514
13/03/2023 1,350.00p 1,350.00p 1,290.00p 1,304.00p 56992
10/03/2023 1,342.00p 1,342.88p 1,314.00p 1,336.00p 80697
09/03/2023 1,360.00p 1,370.00p 1,348.00p 1,358.00p 69433
08/03/2023 1,374.00p 1,378.00p 1,364.16p 1,374.00p 54278
07/03/2023 1,394.00p 1,396.00p 1,375.62p 1,386.00p 90662
06/03/2023 1,388.00p 1,396.00p 1,368.76p 1,396.00p 112373
03/03/2023 1,370.00p 1,386.00p 1,364.75p 1,386.00p 69472
02/03/2023 1,370.00p 1,390.00p 1,366.00p 1,374.00p 78231
01/03/2023 1,382.00p 1,394.00p 1,365.00p 1,372.00p 44257
28/02/2023 1,372.00p 1,380.00p 1,360.00p 1,380.00p 54071
27/02/2023 1,374.00p 1,384.00p 1,357.55p 1,372.00p 39083
24/02/2023 1,370.00p 1,374.00p 1,356.00p 1,360.00p 52719
23/02/2023 1,378.00p 1,384.00p 1,364.40p 1,368.00p 33250
22/02/2023 1,370.00p 1,375.76p 1,351.56p 1,360.00p 103482
21/02/2023 1,400.00p 1,404.00p 1,366.00p 1,366.00p 102265
20/02/2023 1,408.00p 1,410.00p 1,383.25p 1,398.00p 48890
17/02/2023 1,390.00p 1,400.00p 1,382.00p 1,386.00p 53724
16/02/2023 1,410.00p 1,414.00p 1,387.20p 1,402.00p 32714
15/02/2023 1,402.00p 1,422.00p 1,394.00p 1,396.00p 37031
14/02/2023 1,428.00p 1,428.00p 1,394.00p 1,394.00p 75709
13/02/2023 1,416.00p 1,428.00p 1,396.76p 1,418.00p 51515
10/02/2023 1,418.00p 1,418.00p 1,396.76p 1,410.00p 43493
09/02/2023 1,448.00p 1,450.00p 1,412.00p 1,412.00p 51378
08/02/2023 1,438.00p 1,446.00p 1,418.00p 1,418.00p 41473
07/02/2023 1,434.00p 1,440.40p 1,412.00p 1,416.00p 52058
06/02/2023 1,446.00p 1,446.00p 1,422.64p 1,438.00p 41000
03/02/2023 1,450.00p 1,452.00p 1,424.94p 1,440.00p 50517
02/02/2023 1,416.00p 1,450.00p 1,416.00p 1,450.00p 59068
01/02/2023 1,402.00p 1,428.00p 1,398.00p 1,398.00p 36747
31/01/2023 1,394.00p 1,408.00p 1,388.00p 1,394.00p 29266
30/01/2023 1,416.00p 1,416.00p 1,384.94p 1,400.00p 52618
27/01/2023 1,414.00p 1,420.00p 1,393.35p 1,414.00p 55357
26/01/2023 1,414.00p 1,420.00p 1,399.67p 1,402.00p 81434
25/01/2023 1,402.00p 1,410.00p 1,390.00p 1,404.00p 82882
24/01/2023 1,392.00p 1,410.00p 1,388.00p 1,396.00p 35284
23/01/2023 1,400.00p 1,404.55p 1,384.00p 1,390.00p 73668
20/01/2023 1,398.00p 1,404.36p 1,381.38p 1,394.00p 38701
19/01/2023 1,388.00p 1,402.00p 1,380.00p 1,384.00p 72083
18/01/2023 1,402.00p 1,408.00p 1,391.36p 1,400.00p 52446
17/01/2023 1,418.00p 1,418.00p 1,388.00p 1,400.00p 60255
16/01/2023 1,404.00p 1,422.00p 1,379.56p 1,414.00p 56893
13/01/2023 1,402.00p 1,408.00p 1,394.00p 1,398.00p 52870
12/01/2023 1,386.00p 1,402.00p 1,375.71p 1,394.00p 44611
11/01/2023 1,374.00p 1,396.00p 1,368.00p 1,376.00p 43548
10/01/2023 1,382.00p 1,384.00p 1,364.00p 1,364.00p 54992
09/01/2023 1,384.00p 1,402.00p 1,370.00p 1,378.00p 72359
06/01/2023 1,380.00p 1,392.00p 1,374.00p 1,382.00p 56204
05/01/2023 1,390.00p 1,394.00p 1,364.00p 1,390.00p 45407
04/01/2023 1,386.00p 1,398.00p 1,375.00p 1,376.00p 41217
03/01/2023 1,360.00p 1,390.00p 1,357.40p 1,378.00p 87131
30/12/2022 1,374.00p 1,382.00p 1,356.00p 1,356.00p 19566
29/12/2022 1,338.00p 1,374.00p 1,338.00p 1,374.00p 211032
28/12/2022 1,352.00p 1,360.00p 1,340.00p 1,356.00p 32988
23/12/2022 1,342.00p 1,358.00p 1,335.26p 1,340.00p 24891
22/12/2022 1,340.00p 1,362.00p 1,333.50p 1,342.00p 75037
21/12/2022 1,340.00p 1,354.00p 1,332.80p 1,348.00p 45053
20/12/2022 1,338.00p 1,348.00p 1,318.00p 1,330.00p 19743
19/12/2022 1,320.00p 1,342.00p 1,318.00p 1,336.00p 34539
16/12/2022 1,336.00p 1,358.64p 1,320.00p 1,322.00p 169981
15/12/2022 1,348.00p 1,363.00p 1,338.00p 1,348.00p 39321
14/12/2022 1,350.00p 1,356.00p 1,342.24p 1,344.00p 41443
13/12/2022 1,334.00p 1,374.00p 1,322.84p 1,358.00p 149954
12/12/2022 1,336.00p 1,336.00p 1,314.00p 1,328.00p 53498
09/12/2022 1,330.00p 1,338.00p 1,320.00p 1,328.00p 43735
08/12/2022 1,332.00p 1,332.00p 1,314.84p 1,318.00p 53656
07/12/2022 1,342.00p 1,350.00p 1,318.00p 1,318.00p 80197
06/12/2022 1,374.00p 1,388.00p 1,334.00p 1,336.00p 61856
05/12/2022 1,374.00p 1,382.00p 1,363.20p 1,370.00p 60125
02/12/2022 1,380.00p 1,382.00p 1,366.00p 1,370.00p 97594
01/12/2022 1,370.00p 1,380.00p 1,355.00p 1,376.00p 42139
30/11/2022 1,360.00p 1,370.00p 1,348.00p 1,352.00p 90925
29/11/2022 1,360.00p 1,372.00p 1,346.00p 1,348.00p 110547
28/11/2022 1,380.00p 1,384.00p 1,353.58p 1,358.00p 61197
25/11/2022 1,382.00p 1,397.00p 1,352.00p 1,380.00p 88362
24/11/2022 1,408.00p 1,420.00p 1,378.00p 1,392.00p 27161
23/11/2022 1,406.00p 1,406.00p 1,380.00p 1,394.00p 36969
22/11/2022 1,400.00p 1,404.00p 1,385.70p 1,394.00p 47387
21/11/2022 1,380.00p 1,408.00p 1,358.08p 1,390.00p 60306
18/11/2022 1,364.00p 1,390.00p 1,354.00p 1,366.00p 35599
17/11/2022 1,364.00p 1,370.00p 1,344.00p 1,364.00p 22690
16/11/2022 1,382.00p 1,390.00p 1,348.00p 1,362.00p 132675
15/11/2022 1,396.00p 1,400.00p 1,375.50p 1,382.00p 185860
14/11/2022 1,400.00p 1,408.80p 1,348.00p 1,390.00p 50376
11/11/2022 1,354.00p 1,396.00p 1,347.60p 1,390.00p 134193
10/11/2022 1,308.00p 1,366.00p 1,297.60p 1,360.00p 65337
09/11/2022 1,320.00p 1,328.00p 1,300.00p 1,316.00p 67670
08/11/2022 1,292.00p 1,326.00p 1,292.00p 1,324.00p 384206
07/11/2022 1,308.00p 1,326.00p 1,295.36p 1,300.00p 103106
04/11/2022 1,300.00p 1,320.00p 1,286.00p 1,292.00p 42460
03/11/2022 1,288.00p 1,294.92p 1,277.68p 1,290.00p 108140
02/11/2022 1,316.00p 1,316.00p 1,286.19p 1,294.00p 42956
01/11/2022 1,290.00p 1,316.00p 1,285.10p 1,290.00p 59805
31/10/2022 1,286.00p 1,298.00p 1,276.00p 1,276.00p 20770
28/10/2022 1,290.00p 1,298.00p 1,280.00p 1,280.00p 88100
27/10/2022 1,294.00p 1,314.00p 1,270.00p 1,312.00p 80809
26/10/2022 1,246.00p 1,300.00p 1,244.80p 1,300.00p 60548

*Close Price adjusted for both dividends and splits