Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Schroder BSC Social Impact Trust (SBSI) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 63.50p | 65.00p | 63.00p | 64.00p | 326 |
| 23/12/2025 | 63.50p | 64.80p | 63.10p | 64.00p | 10718 |
| 22/12/2025 | 63.50p | 64.80p | 63.50p | 64.00p | 2956 |
| 19/12/2025 | 63.50p | 64.90p | 63.10p | 64.00p | 659 |
| 18/12/2025 | 63.50p | 66.00p | 63.50p | 66.00p | 529 |
| 17/12/2025 | 63.50p | 65.00p | 63.50p | 65.00p | 817 |
| 16/12/2025 | 63.50p | 64.00p | 63.02p | 64.00p | 516 |
| 15/12/2025 | 63.50p | 65.00p | 63.50p | 64.00p | 14011 |
| 12/12/2025 | 63.50p | 65.00p | 62.00p | 63.50p | 6341 |
| 11/12/2025 | 62.50p | 63.50p | 62.00p | 63.50p | 113084 |
| 10/12/2025 | 64.50p | 64.85p | 62.00p | 63.00p | 26068 |
| 09/12/2025 | 64.50p | 65.00p | 63.50p | 65.00p | 31896 |
| 08/12/2025 | 64.50p | 65.10p | 64.50p | 64.75p | 13132 |
| 05/12/2025 | 67.25p | 67.25p | 63.00p | 64.75p | 16430 |
| 04/12/2025 | 67.25p | 67.25p | 60.00p | 66.00p | 390562 |
| 03/12/2025 | 67.25p | 67.25p | 65.50p | 67.25p | 6227 |
| 02/12/2025 | 67.25p | 67.90p | 65.50p | 67.25p | 2572 |
| 01/12/2025 | 69.25p | 69.25p | 65.50p | 67.25p | 13851 |
| 28/11/2025 | 69.25p | 69.25p | 67.60p | 68.75p | 89061 |
| 27/11/2025 | 70.00p | 70.00p | 69.50p | 69.75p | 0 |
| 26/11/2025 | 70.00p | 70.00p | 68.50p | 70.00p | 6 |
| 25/11/2025 | 70.00p | 70.00p | 69.50p | 70.00p | 0 |
| 24/11/2025 | 70.00p | 70.00p | 68.50p | 70.00p | 199 |
| 21/11/2025 | 70.00p | 71.45p | 70.00p | 70.00p | 3050 |
| 20/11/2025 | 70.50p | 71.47p | 70.50p | 71.25p | 1 |
| 19/11/2025 | 71.50p | 71.50p | 71.00p | 71.50p | 7000 |
| 18/11/2025 | 71.50p | 72.00p | 71.50p | 72.00p | 16800 |
| 17/11/2025 | 72.50p | 73.90p | 72.01p | 72.50p | 28666 |
| 14/11/2025 | 72.50p | 73.85p | 71.00p | 73.00p | 50094 |
| 13/11/2025 | 73.50p | 74.00p | 71.00p | 71.50p | 43131 |
| 12/11/2025 | 71.50p | 74.50p | 71.00p | 74.50p | 32220 |
| 11/11/2025 | 71.50p | 72.80p | 71.10p | 72.00p | 41385 |
| 10/11/2025 | 71.50p | 73.00p | 70.00p | 71.50p | 669 |
| 07/11/2025 | 71.50p | 72.70p | 70.15p | 71.50p | 16701 |
| 06/11/2025 | 71.50p | 72.70p | 70.00p | 71.50p | 13659 |
| 05/11/2025 | 70.50p | 71.50p | 70.10p | 71.50p | 15615 |
| 04/11/2025 | 70.50p | 71.75p | 70.50p | 71.25p | 17071 |
| 03/11/2025 | 69.50p | 70.58p | 69.50p | 70.25p | 47821 |
| 31/10/2025 | 69.50p | 70.59p | 69.00p | 70.25p | 5779 |
| 30/10/2025 | 69.50p | 71.00p | 69.10p | 70.00p | 10015 |
| 29/10/2025 | 69.50p | 70.00p | 68.00p | 70.00p | 20762 |
| 28/10/2025 | 69.50p | 69.50p | 68.00p | 69.00p | 1440 |
| 27/10/2025 | 69.50p | 69.50p | 68.00p | 68.50p | 2973 |
| 24/10/2025 | 69.50p | 69.50p | 68.00p | 68.50p | 26316 |
| 23/10/2025 | 69.50p | 69.50p | 68.50p | 68.50p | 0 |
| 22/10/2025 | 69.50p | 69.50p | 68.00p | 68.50p | 54154 |
| 21/10/2025 | 69.50p | 69.50p | 68.50p | 68.50p | 722 |
| 20/10/2025 | 69.50p | 69.50p | 68.75p | 68.75p | 0 |
| 17/10/2025 | 69.50p | 69.50p | 68.75p | 68.75p | 0 |
| 16/10/2025 | 69.50p | 69.50p | 68.75p | 68.75p | 3105 |
| 15/10/2025 | 69.50p | 69.50p | 68.00p | 68.75p | 41489 |
| 14/10/2025 | 69.50p | 69.50p | 68.00p | 68.75p | 1512 |
| 13/10/2025 | 69.50p | 69.80p | 68.00p | 69.00p | 6881 |
| 10/10/2025 | 69.50p | 69.50p | 69.00p | 69.00p | 0 |
| 09/10/2025 | 69.50p | 69.50p | 67.00p | 69.00p | 6836 |
| 08/10/2025 | 69.50p | 70.78p | 68.88p | 69.00p | 7817 |
| 07/10/2025 | 69.50p | 70.00p | 69.50p | 70.00p | 0 |
| 06/10/2025 | 69.50p | 70.15p | 69.50p | 70.00p | 47500 |
| 03/10/2025 | 69.50p | 70.00p | 69.02p | 70.00p | 7512 |
| 02/10/2025 | 69.50p | 70.78p | 69.02p | 70.00p | 2106 |
| 01/10/2025 | 69.50p | 70.79p | 69.00p | 70.00p | 18073 |
| 30/09/2025 | 69.50p | 70.00p | 69.00p | 70.00p | 6073 |
| 29/09/2025 | 69.50p | 70.80p | 69.02p | 70.00p | 9380 |
| 26/09/2025 | 69.50p | 70.00p | 69.50p | 69.50p | 3 |
| 25/09/2025 | 69.50p | 69.50p | 67.50p | 69.50p | 1940920 |
| 24/09/2025 | 69.50p | 70.00p | 68.00p | 69.50p | 276868 |
| 23/09/2025 | 69.50p | 69.70p | 68.00p | 69.50p | 1717 |
| 22/09/2025 | 69.50p | 69.80p | 69.50p | 69.50p | 1582 |
| 19/09/2025 | 69.50p | 69.50p | 68.00p | 69.50p | 130000 |
| 18/09/2025 | 69.50p | 69.50p | 68.00p | 69.50p | 20000 |
| 17/09/2025 | 69.50p | 69.80p | 68.00p | 69.50p | 3421 |
| 16/09/2025 | 69.50p | 69.50p | 69.50p | 69.50p | 2169 |
| 15/09/2025 | 69.50p | 70.13p | 68.00p | 69.50p | 13099 |
| 12/09/2025 | 69.50p | 70.13p | 69.00p | 70.00p | 130077 |
| 11/09/2025 | 69.50p | 70.00p | 69.50p | 70.00p | 32300 |
| 10/09/2025 | 69.50p | 70.00p | 69.50p | 70.00p | 36 |
| 09/09/2025 | 69.50p | 70.00p | 69.50p | 70.00p | 0 |
| 08/09/2025 | 69.50p | 70.13p | 69.50p | 70.00p | 46402 |
| 05/09/2025 | 69.50p | 70.00p | 69.00p | 70.00p | 46387 |
| 04/09/2025 | 69.50p | 70.13p | 69.00p | 70.00p | 40596 |
| 03/09/2025 | 69.50p | 70.00p | 70.00p | 70.00p | 0 |
| 02/09/2025 | 69.50p | 70.13p | 69.50p | 70.00p | 2842 |
| 01/09/2025 | 69.50p | 70.13p | 69.50p | 70.00p | 1427 |
| 29/08/2025 | 72.50p | 72.50p | 69.00p | 70.00p | 26185 |
| 28/08/2025 | 69.50p | 70.00p | 69.00p | 70.00p | 20000 |
| 27/08/2025 | 69.50p | 70.00p | 69.50p | 70.00p | 0 |
| 26/08/2025 | 69.50p | 70.13p | 68.00p | 70.00p | 14435 |
| 22/08/2025 | 69.50p | 70.00p | 69.00p | 70.00p | 66300 |
| 21/08/2025 | 69.50p | 70.13p | 69.00p | 70.00p | 6173 |
| 20/08/2025 | 69.50p | 70.13p | 69.00p | 70.00p | 47940 |
| 19/08/2025 | 69.50p | 70.00p | 69.50p | 70.00p | 0 |
| 18/08/2025 | 69.50p | 70.00p | 69.02p | 70.00p | 888 |
| 15/08/2025 | 69.50p | 70.13p | 69.00p | 70.00p | 148750 |
| 14/08/2025 | 69.50p | 70.13p | 68.00p | 70.00p | 10565 |
| 13/08/2025 | 69.50p | 70.00p | 69.50p | 70.00p | 52 |
| 12/08/2025 | 69.50p | 70.20p | 69.00p | 70.00p | 55700 |
| 11/08/2025 | 69.50p | 70.50p | 69.03p | 70.00p | 211911 |
| 08/08/2025 | 71.50p | 71.50p | 68.50p | 70.00p | 96559 |
| 07/08/2025 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 06/08/2025 | 71.50p | 71.50p | 70.00p | 71.50p | 7609 |
| 05/08/2025 | 71.50p | 72.00p | 72.00p | 72.00p | 0 |
| 04/08/2025 | 71.50p | 72.00p | 71.50p | 72.00p | 5 |
| 01/08/2025 | 72.50p | 72.50p | 70.00p | 72.00p | 116921 |
| 31/07/2025 | 72.50p | 73.64p | 71.00p | 72.50p | 12 |
| 30/07/2025 | 74.50p | 74.50p | 70.00p | 72.50p | 20000 |
| 29/07/2025 | 74.50p | 74.50p | 73.00p | 74.50p | 1012 |
| 28/07/2025 | 74.50p | 74.50p | 74.50p | 74.50p | 0 |
| 25/07/2025 | 74.50p | 75.64p | 74.50p | 74.50p | 2 |
| 24/07/2025 | 74.50p | 75.64p | 74.50p | 74.50p | 51 |
| 23/07/2025 | 73.50p | 74.64p | 73.00p | 74.50p | 16778 |
| 22/07/2025 | 73.50p | 74.25p | 72.00p | 73.50p | 440424 |
| 21/07/2025 | 73.50p | 74.25p | 72.00p | 73.50p | 21050 |
| 18/07/2025 | 73.50p | 73.75p | 71.00p | 73.50p | 26065 |
| 17/07/2025 | 75.50p | 76.25p | 73.00p | 74.00p | 12490 |
| 16/07/2025 | 78.50p | 78.50p | 75.00p | 75.50p | 43136 |
| 15/07/2025 | 78.50p | 79.25p | 77.00p | 78.50p | 1845 |
| 14/07/2025 | 78.50p | 79.25p | 78.00p | 78.50p | 22652 |
| 11/07/2025 | 78.50p | 79.25p | 77.00p | 78.50p | 2532 |
| 10/07/2025 | 78.50p | 78.50p | 77.00p | 78.50p | 12940 |
| 09/07/2025 | 78.50p | 78.50p | 77.03p | 78.50p | 306 |
| 08/07/2025 | 78.50p | 79.25p | 77.03p | 78.50p | 157337 |
| 07/07/2025 | 78.50p | 78.50p | 77.00p | 78.50p | 4727 |
| 04/07/2025 | 77.50p | 78.50p | 76.90p | 78.50p | 151161 |
| 03/07/2025 | 77.50p | 78.00p | 77.00p | 78.00p | 77961 |
| 02/07/2025 | 77.50p | 78.10p | 76.30p | 77.50p | 22275 |
| 01/07/2025 | 77.50p | 77.50p | 76.00p | 77.50p | 15245 |
| 30/06/2025 | 77.50p | 77.50p | 76.63p | 77.50p | 6843 |
| 27/06/2025 | 77.50p | 77.50p | 76.50p | 77.50p | 3212 |
| 26/06/2025 | 76.50p | 77.50p | 76.50p | 77.50p | 5383 |
| 25/06/2025 | 77.50p | 78.85p | 76.00p | 77.00p | 106867 |
| 24/06/2025 | 77.50p | 78.85p | 76.50p | 77.50p | 84273 |
| 23/06/2025 | 77.50p | 78.85p | 76.50p | 77.50p | 16363 |
| 20/06/2025 | 77.50p | 77.50p | 76.21p | 77.50p | 2638 |
| 19/06/2025 | 77.50p | 78.85p | 76.63p | 77.50p | 68289 |
| 18/06/2025 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 17/06/2025 | 76.50p | 77.97p | 76.21p | 77.50p | 2920 |
| 16/06/2025 | 76.50p | 76.80p | 75.00p | 76.50p | 2294 |
| 13/06/2025 | 76.50p | 76.50p | 75.00p | 76.50p | 14683 |
| 12/06/2025 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 11/06/2025 | 76.50p | 76.80p | 74.00p | 76.50p | 187918 |
| 10/06/2025 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 09/06/2025 | 76.50p | 76.80p | 75.00p | 76.50p | 75348 |
| 06/06/2025 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/06/2025 | 76.50p | 76.50p | 75.00p | 76.50p | 14189 |
| 04/06/2025 | 76.50p | 76.50p | 75.00p | 76.50p | 10224 |
| 03/06/2025 | 76.50p | 76.80p | 76.50p | 76.50p | 5 |
| 02/06/2025 | 76.50p | 76.80p | 74.00p | 76.00p | 59760 |
| 30/05/2025 | 76.50p | 76.50p | 75.00p | 76.00p | 9313 |
| 29/05/2025 | 76.50p | 76.50p | 75.00p | 76.00p | 3700 |
| 28/05/2025 | 76.50p | 76.80p | 76.00p | 76.00p | 5863 |
| 27/05/2025 | 76.50p | 76.50p | 76.00p | 76.00p | 0 |
| 23/05/2025 | 77.50p | 77.50p | 75.00p | 76.00p | 78566 |
| 22/05/2025 | 77.50p | 77.50p | 76.00p | 76.50p | 14639 |
| 21/05/2025 | 76.50p | 76.50p | 75.22p | 76.50p | 4798 |
| 20/05/2025 | 76.50p | 76.50p | 76.00p | 76.00p | 0 |
| 19/05/2025 | 76.50p | 76.50p | 75.00p | 76.00p | 19463 |
| 16/05/2025 | 76.50p | 76.00p | 76.00p | 76.00p | 0 |
| 15/05/2025 | 75.50p | 76.80p | 74.00p | 76.00p | 977 |
| 14/05/2025 | 74.50p | 77.00p | 74.00p | 75.50p | 8268 |
| 13/05/2025 | 73.50p | 76.00p | 73.00p | 74.50p | 20801 |
| 12/05/2025 | 73.50p | 75.00p | 72.65p | 73.50p | 3982 |
| 09/05/2025 | 73.50p | 75.00p | 73.50p | 73.50p | 17000 |
| 08/05/2025 | 73.50p | 73.50p | 72.65p | 73.50p | 4 |
| 07/05/2025 | 73.50p | 75.00p | 72.50p | 73.50p | 165666 |
| 06/05/2025 | 73.50p | 74.85p | 73.50p | 73.50p | 4 |
| 02/05/2025 | 73.50p | 75.00p | 72.01p | 73.50p | 14991 |
| 01/05/2025 | 72.50p | 73.00p | 72.50p | 72.50p | 3406 |
| 30/04/2025 | 72.50p | 72.50p | 71.00p | 72.00p | 19392 |
| 29/04/2025 | 72.50p | 72.50p | 71.15p | 71.50p | 714 |
| 28/04/2025 | 72.50p | 72.50p | 71.50p | 71.50p | 0 |
| 25/04/2025 | 72.50p | 72.50p | 71.15p | 71.50p | 3916 |
| 24/04/2025 | 72.50p | 72.50p | 71.01p | 71.50p | 19556 |
| 23/04/2025 | 71.50p | 71.50p | 70.00p | 71.00p | 3594 |
| 22/04/2025 | 70.50p | 71.45p | 70.00p | 71.00p | 16100 |
| 17/04/2025 | 68.50p | 70.50p | 67.15p | 70.50p | 63827 |
| 16/04/2025 | 68.50p | 68.50p | 67.00p | 68.50p | 39036 |
| 15/04/2025 | 68.50p | 69.80p | 67.00p | 68.50p | 2398 |
| 14/04/2025 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 11/04/2025 | 68.50p | 68.50p | 67.00p | 68.50p | 34190 |
| 10/04/2025 | 68.50p | 69.80p | 68.50p | 68.50p | 350 |
| 09/04/2025 | 68.50p | 69.00p | 68.50p | 68.50p | 7636 |
| 08/04/2025 | 68.50p | 68.50p | 67.00p | 68.50p | 20925 |
| 07/04/2025 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 04/04/2025 | 68.50p | 69.80p | 67.00p | 68.50p | 213756 |
| 03/04/2025 | 68.50p | 69.80p | 68.50p | 68.50p | 45 |
| 02/04/2025 | 68.50p | 69.65p | 67.00p | 68.50p | 1575 |
| 01/04/2025 | 68.50p | 69.90p | 67.00p | 68.50p | 86100 |
| 31/03/2025 | 68.50p | 69.90p | 67.00p | 68.50p | 3221 |
| 28/03/2025 | 68.50p | 69.90p | 67.00p | 68.50p | 36290 |
| 27/03/2025 | 68.50p | 68.50p | 67.00p | 68.50p | 260872 |
| 26/03/2025 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 25/03/2025 | 68.50p | 69.35p | 68.50p | 68.50p | 7843 |
| 24/03/2025 | 68.50p | 69.35p | 68.50p | 68.50p | 714 |
| 21/03/2025 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 20/03/2025 | 68.50p | 69.35p | 68.00p | 68.00p | 342 |
| 19/03/2025 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 18/03/2025 | 68.50p | 69.35p | 68.50p | 68.50p | 3000 |
| 17/03/2025 | 68.50p | 69.35p | 68.50p | 68.50p | 388 |
| 14/03/2025 | 68.50p | 69.35p | 67.00p | 68.50p | 8474 |
| 13/03/2025 | 68.50p | 69.00p | 67.00p | 68.50p | 516 |
*Close Price adjusted for both dividends and splits