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
18/11/2024 80.50p 82.00p 80.50p 80.50p 4
15/11/2024 80.50p 82.00p 79.03p 80.50p 960
14/11/2024 78.50p 80.50p 78.00p 80.50p 12954
13/11/2024 81.50p 82.34p 81.50p 81.50p 3181
12/11/2024 81.50p 82.34p 80.00p 81.50p 16260
11/11/2024 81.50p 81.50p 81.50p 81.50p 0
08/11/2024 81.50p 81.50p 79.00p 81.50p 8746
07/11/2024 81.50p 81.50p 81.50p 81.50p 0
06/11/2024 79.50p 81.50p 79.50p 81.50p 1646
05/11/2024 79.50p 80.78p 79.00p 80.00p 28638
04/11/2024 79.50p 80.78p 78.50p 80.00p 9903
01/11/2024 79.50p 80.64p 79.50p 80.00p 6505
31/10/2024 79.50p 80.89p 79.50p 80.00p 5182
30/10/2024 79.50p 80.89p 78.50p 78.50p 430
29/10/2024 79.50p 80.89p 79.50p 80.50p 81367
28/10/2024 79.50p 80.89p 79.00p 80.50p 5396
25/10/2024 79.50p 81.00p 78.50p 80.50p 25
24/10/2024 81.50p 81.50p 78.00p 81.50p 17550
23/10/2024 83.50p 83.50p 80.00p 81.50p 31764
22/10/2024 83.50p 84.67p 82.00p 83.50p 6476
21/10/2024 84.50p 84.50p 82.00p 83.50p 1898
18/10/2024 84.50p 85.00p 83.00p 84.50p 13784
17/10/2024 82.50p 84.50p 82.50p 84.50p 507
16/10/2024 80.50p 82.67p 80.50p 82.25p 8656
15/10/2024 82.50p 82.50p 80.50p 80.50p 40000
14/10/2024 82.50p 83.78p 82.25p 82.25p 56110
11/10/2024 83.50p 83.50p 81.00p 83.50p 17556
10/10/2024 83.50p 84.49p 83.50p 84.00p 74
09/10/2024 83.50p 84.00p 83.50p 84.00p 4056
08/10/2024 83.50p 84.50p 83.50p 84.50p 31948
07/10/2024 83.50p 84.50p 82.50p 84.50p 3813
04/10/2024 83.50p 85.00p 63.00p 84.50p 17988
03/10/2024 84.50p 85.34p 84.00p 85.00p 29030
02/10/2024 85.50p 86.70p 83.00p 85.00p 18924
01/10/2024 85.50p 86.70p 85.00p 86.00p 1504
30/09/2024 86.50p 86.50p 85.00p 86.00p 20
27/09/2024 86.50p 88.00p 86.50p 86.50p 22055
26/09/2024 86.50p 86.50p 86.00p 86.50p 0
25/09/2024 86.50p 86.50p 85.00p 86.50p 1145
24/09/2024 86.50p 86.50p 86.00p 86.50p 5595
23/09/2024 87.50p 87.50p 86.00p 87.50p 12034
20/09/2024 87.50p 88.55p 86.00p 87.50p 3031
19/09/2024 89.50p 90.00p 87.00p 87.50p 2004
18/09/2024 89.50p 89.50p 89.50p 89.50p 410047
17/09/2024 89.50p 91.00p 89.50p 89.50p 599
16/09/2024 89.50p 89.50p 88.00p 89.50p 487
13/09/2024 89.50p 89.50p 89.50p 89.50p 13239
12/09/2024 89.50p 89.50p 88.00p 89.50p 2794
11/09/2024 89.50p 91.00p 88.00p 89.50p 2571
10/09/2024 89.50p 89.50p 89.50p 89.50p 4678
09/09/2024 89.50p 90.25p 88.03p 89.50p 23
06/09/2024 89.50p 89.50p 88.00p 89.50p 2108
05/09/2024 89.50p 90.85p 88.25p 89.50p 5036
04/09/2024 89.50p 89.50p 88.45p 89.50p 981
03/09/2024 89.50p 91.00p 89.50p 89.50p 9043
02/09/2024 89.50p 90.55p 89.50p 89.50p 42
30/08/2024 89.50p 89.50p 89.50p 89.50p 0
29/08/2024 89.50p 89.50p 89.50p 89.50p 0
28/08/2024 89.50p 89.50p 88.00p 89.50p 4600
27/08/2024 89.50p 90.85p 89.50p 89.50p 20
23/08/2024 89.00p 89.50p 88.00p 89.50p 23219
22/08/2024 89.50p 90.90p 88.75p 89.50p 1252
21/08/2024 89.50p 90.50p 89.50p 89.50p 5052
20/08/2024 89.50p 89.50p 88.00p 89.50p 968
19/08/2024 89.50p 89.50p 88.03p 89.50p 166
16/08/2024 89.50p 89.50p 89.50p 89.50p 0
15/08/2024 89.50p 90.63p 89.50p 89.50p 109
14/08/2024 87.50p 90.00p 87.50p 89.50p 21467
13/08/2024 89.50p 89.50p 86.00p 87.50p 33498
12/08/2024 89.50p 89.50p 88.00p 89.50p 3500
09/08/2024 89.50p 89.50p 88.00p 89.50p 17665
08/08/2024 89.50p 90.61p 88.00p 89.50p 1041
07/08/2024 89.50p 90.61p 88.39p 89.50p 265
06/08/2024 89.50p 90.63p 88.00p 89.50p 24651
05/08/2024 89.50p 90.25p 88.00p 89.50p 1287
02/08/2024 89.50p 90.25p 88.00p 89.50p 882
01/08/2024 88.50p 90.25p 88.03p 89.50p 479
31/07/2024 88.50p 89.25p 87.00p 88.50p 13767
30/07/2024 88.50p 88.50p 88.50p 88.50p 0
29/07/2024 88.50p 89.32p 87.00p 88.50p 7213
26/07/2024 88.50p 89.25p 88.50p 88.50p 20
25/07/2024 88.50p 89.25p 87.00p 88.50p 1042
24/07/2024 88.50p 88.50p 87.00p 88.50p 6897
23/07/2024 87.50p 88.50p 87.50p 88.50p 13417
22/07/2024 87.50p 87.50p 86.00p 87.50p 2
19/07/2024 89.00p 92.00p 87.50p 87.50p 4320
18/07/2024 87.50p 87.50p 86.00p 87.50p 1598
17/07/2024 87.50p 87.50p 86.00p 87.50p 8546
16/07/2024 86.50p 87.50p 86.00p 87.50p 6694
15/07/2024 86.50p 87.50p 86.50p 87.00p 63
12/07/2024 86.50p 87.56p 86.50p 87.00p 127
11/07/2024 87.50p 88.34p 85.00p 87.00p 24437
10/07/2024 87.50p 88.22p 86.00p 87.50p 28098
09/07/2024 87.50p 87.50p 86.00p 87.50p 309384
08/07/2024 87.50p 88.25p 86.03p 87.50p 3571
05/07/2024 87.50p 88.50p 87.50p 87.50p 5768
04/07/2024 87.50p 88.00p 87.50p 87.50p 0
03/07/2024 87.50p 88.53p 85.00p 87.50p 47050
02/07/2024 87.50p 88.63p 87.50p 87.50p 2177
01/07/2024 87.50p 87.50p 86.03p 87.50p 25273
28/06/2024 86.50p 87.25p 85.00p 86.75p 394
27/06/2024 86.50p 87.25p 86.25p 86.25p 21050
26/06/2024 86.50p 87.40p 85.10p 86.25p 17981
25/06/2024 86.25p 86.25p 85.00p 86.25p 20002
24/06/2024 86.50p 88.00p 85.75p 86.25p 25235
21/06/2024 86.50p 86.25p 86.25p 86.25p 0
20/06/2024 86.50p 87.50p 85.75p 86.25p 14782
19/06/2024 86.50p 87.40p 85.00p 86.25p 952
18/06/2024 86.50p 86.50p 85.00p 86.25p 8498
17/06/2024 86.50p 87.50p 85.03p 86.25p 24176
14/06/2024 86.50p 87.20p 85.00p 86.25p 40906
13/06/2024 86.50p 86.87p 86.25p 86.25p 1
12/06/2024 86.50p 87.50p 85.00p 86.25p 6459
11/06/2024 86.50p 86.50p 85.00p 86.25p 15500
10/06/2024 86.50p 86.80p 86.25p 86.25p 15
07/06/2024 86.50p 86.80p 85.00p 86.25p 3253
06/06/2024 86.50p 86.50p 85.00p 86.25p 14500
05/06/2024 85.50p 87.25p 85.50p 86.50p 2669
04/06/2024 85.50p 86.40p 84.00p 85.50p 7819
03/06/2024 85.50p 86.40p 84.00p 85.50p 16710
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

*Close Price adjusted for both dividends and splits