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
14/08/2023 93.50p 93.00p 93.00p 93.00p 0
11/08/2023 93.50p 93.90p 93.00p 93.00p 1556
10/08/2023 93.50p 93.90p 93.00p 93.00p 2408
09/08/2023 93.50p 93.90p 92.02p 93.00p 8431
08/08/2023 93.50p 93.00p 93.00p 93.00p 0
07/08/2023 93.50p 93.50p 93.00p 93.00p 0
04/08/2023 93.50p 94.00p 91.25p 93.00p 25420
03/08/2023 93.50p 94.00p 92.00p 93.00p 8482
02/08/2023 92.50p 94.00p 91.00p 93.00p 52291
01/08/2023 91.50p 94.00p 91.50p 92.50p 2208
31/07/2023 91.50p 91.50p 90.68p 91.50p 563
28/07/2023 93.50p 94.00p 91.00p 91.50p 350170
27/07/2023 93.50p 93.50p 92.68p 93.50p 1685
26/07/2023 93.50p 94.85p 93.50p 93.50p 12216
25/07/2023 94.50p 95.00p 92.69p 93.50p 1035
24/07/2023 94.50p 94.50p 93.50p 94.50p 50004
21/07/2023 93.50p 94.50p 93.50p 94.50p 10779
20/07/2023 93.50p 93.50p 93.50p 93.50p 153940
19/07/2023 93.50p 94.85p 92.66p 93.50p 159993
18/07/2023 93.50p 93.50p 92.66p 93.50p 148182
17/07/2023 93.50p 95.00p 92.66p 93.50p 9984
14/07/2023 93.50p 93.50p 93.50p 93.50p 0
13/07/2023 93.50p 95.00p 93.50p 93.50p 20940
12/07/2023 94.50p 95.85p 93.00p 93.50p 16403
11/07/2023 94.50p 94.50p 93.00p 94.50p 59038
10/07/2023 94.50p 95.00p 94.50p 94.50p 0
07/07/2023 94.50p 95.85p 93.45p 94.50p 5877
06/07/2023 94.50p 94.50p 93.60p 94.50p 14694
05/07/2023 93.50p 96.00p 93.50p 94.50p 87062
04/07/2023 93.50p 94.64p 92.00p 93.50p 940
03/07/2023 93.50p 94.64p 93.50p 93.50p 13834
30/06/2023 93.50p 94.64p 93.50p 93.50p 39
29/06/2023 94.50p 94.50p 93.00p 93.50p 3326
28/06/2023 94.50p 95.60p 93.24p 94.50p 16038
27/06/2023 95.50p 95.60p 93.00p 94.50p 27839
26/06/2023 94.50p 95.60p 94.50p 95.00p 152
23/06/2023 94.50p 95.60p 93.03p 94.50p 2483
22/06/2023 94.50p 95.60p 93.00p 94.50p 538
21/06/2023 94.50p 95.60p 93.38p 94.50p 12848
20/06/2023 95.50p 95.60p 94.50p 94.50p 193
19/06/2023 94.50p 95.60p 93.38p 94.50p 33600
16/06/2023 95.50p 95.50p 94.00p 94.50p 54101
15/06/2023 95.50p 95.50p 94.36p 95.50p 4
14/06/2023 95.50p 96.40p 94.00p 95.50p 60837
13/06/2023 95.50p 96.40p 95.50p 95.50p 16000
12/06/2023 95.50p 96.40p 94.00p 95.50p 1224
09/06/2023 94.50p 96.40p 94.50p 95.50p 4214
08/06/2023 95.50p 96.40p 94.00p 95.50p 13126
07/06/2023 95.50p 96.46p 94.00p 95.50p 28586
06/06/2023 95.50p 96.50p 94.00p 95.50p 74489
05/06/2023 95.50p 97.00p 95.50p 95.50p 58
02/06/2023 95.50p 99.00p 95.50p 95.50p 1177
01/06/2023 95.50p 96.50p 94.00p 95.50p 2218
31/05/2023 95.50p 97.00p 95.50p 95.50p 90
30/05/2023 95.50p 96.50p 94.00p 95.50p 5701
26/05/2023 95.50p 96.50p 94.00p 95.50p 12356
25/05/2023 94.50p 96.00p 94.50p 95.50p 27100
24/05/2023 94.50p 95.59p 93.20p 94.50p 854932
23/05/2023 94.50p 96.00p 93.25p 94.50p 12276
22/05/2023 94.50p 95.25p 94.00p 94.50p 8345
19/05/2023 95.50p 96.25p 94.00p 95.50p 30016
18/05/2023 94.50p 96.63p 94.00p 95.50p 60077
17/05/2023 95.50p 95.50p 94.00p 95.50p 4848
16/05/2023 95.50p 96.00p 95.50p 95.50p 0
15/05/2023 95.50p 96.47p 94.00p 95.50p 6415
12/05/2023 95.50p 96.47p 94.00p 95.50p 57760
11/05/2023 95.50p 96.47p 93.15p 95.50p 250462
10/05/2023 95.50p 95.50p 94.00p 95.50p 10000
09/05/2023 95.50p 96.85p 94.00p 95.50p 43007
05/05/2023 95.50p 95.50p 94.39p 95.50p 15
04/05/2023 95.50p 96.85p 94.33p 95.50p 56153
03/05/2023 95.50p 96.85p 94.50p 95.50p 3948
02/05/2023 95.50p 96.85p 94.00p 95.50p 52942
28/04/2023 93.50p 96.97p 93.50p 95.50p 100488
27/04/2023 93.50p 94.97p 92.65p 93.50p 1089
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

*Close Price adjusted for both dividends and splits