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
26/10/2022 97.50p 97.50p 96.50p 96.50p 1041
25/10/2022 97.50p 97.50p 96.50p 96.50p 2
24/10/2022 97.50p 97.50p 96.50p 96.50p 5815
21/10/2022 97.50p 97.50p 96.00p 96.50p 48335
20/10/2022 96.50p 97.00p 96.50p 96.50p 2563
19/10/2022 97.00p 97.00p 96.50p 96.50p 0
18/10/2022 96.50p 98.37p 96.50p 97.00p 10628
17/10/2022 97.50p 99.00p 95.00p 96.50p 19912
14/10/2022 97.50p 98.54p 97.50p 97.50p 15
13/10/2022 97.50p 98.00p 97.50p 97.50p 0
12/10/2022 98.50p 98.85p 97.00p 97.50p 8312
11/10/2022 99.50p 99.50p 98.00p 98.50p 2657
10/10/2022 102.50p 102.50p 99.00p 100.50p 20171
07/10/2022 102.50p 103.00p 102.50p 102.50p 3000
06/10/2022 103.50p 103.50p 101.00p 103.50p 17541
05/10/2022 104.50p 104.50p 103.00p 103.50p 23391
04/10/2022 104.50p 104.50p 104.50p 104.50p 0
03/10/2022 104.50p 106.00p 104.20p 104.50p 1530
30/09/2022 104.50p 104.50p 104.50p 104.50p 0
29/09/2022 104.50p 104.50p 104.50p 104.50p 0
28/09/2022 105.50p 105.50p 100.00p 104.00p 34833
27/09/2022 105.50p 105.50p 104.42p 104.50p 30552
26/09/2022 105.00p 105.00p 104.00p 104.50p 140
23/09/2022 105.50p 105.50p 104.00p 104.50p 247
22/09/2022 105.50p 105.50p 104.90p 105.00p 4500
21/09/2022 105.50p 106.00p 104.90p 105.00p 482
20/09/2022 105.50p 105.50p 105.00p 105.00p 943
16/09/2022 105.50p 105.50p 104.00p 105.00p 36878
15/09/2022 105.50p 105.50p 105.00p 105.00p 9
14/09/2022 105.50p 105.50p 102.50p 105.00p 10779
13/09/2022 105.50p 105.50p 104.00p 105.00p 10171
12/09/2022 105.50p 105.58p 104.00p 105.00p 21330
09/09/2022 105.50p 105.60p 105.00p 105.00p 3912
08/09/2022 105.50p 106.47p 105.00p 105.00p 4896
07/09/2022 105.50p 106.50p 105.50p 105.50p 1027
06/09/2022 105.50p 106.50p 103.00p 105.50p 19907
05/09/2022 105.50p 106.50p 105.50p 105.50p 27296
02/09/2022 104.50p 107.00p 104.03p 105.50p 819
01/09/2022 104.50p 105.90p 103.03p 104.50p 14731
31/08/2022 104.50p 104.50p 104.50p 104.50p 0
30/08/2022 104.50p 105.70p 102.00p 104.50p 30045
26/08/2022 104.50p 105.80p 104.50p 104.50p 2320
25/08/2022 104.50p 104.50p 104.50p 104.50p 0
24/08/2022 104.50p 105.80p 102.00p 104.50p 37014
23/08/2022 104.50p 105.80p 103.00p 104.50p 10384
22/08/2022 104.50p 104.50p 103.00p 104.50p 2953
19/08/2022 104.50p 105.80p 104.50p 104.50p 459
18/08/2022 104.50p 104.50p 104.50p 104.50p 0
17/08/2022 104.50p 105.80p 104.50p 104.50p 8212
16/08/2022 104.50p 105.50p 103.03p 104.50p 10192
15/08/2022 104.50p 105.95p 103.00p 104.50p 13014
12/08/2022 104.50p 105.95p 103.03p 104.50p 14043
11/08/2022 105.50p 106.00p 103.00p 104.50p 13169
10/08/2022 105.50p 106.22p 105.50p 105.50p 952
09/08/2022 105.50p 105.50p 104.00p 105.50p 11302
08/08/2022 105.50p 105.50p 105.50p 105.50p 0
05/08/2022 105.50p 107.00p 105.50p 105.50p 5760
04/08/2022 105.50p 106.64p 105.50p 105.50p 1709
03/08/2022 105.50p 105.63p 105.50p 105.50p 130
02/08/2022 105.50p 105.50p 104.03p 105.50p 2412
01/08/2022 105.50p 105.86p 104.03p 105.50p 12545
29/07/2022 105.50p 106.85p 104.03p 105.50p 6238
28/07/2022 105.50p 105.86p 103.50p 105.50p 17851
27/07/2022 105.50p 105.50p 104.00p 105.50p 2213
26/07/2022 105.50p 105.94p 104.00p 105.50p 3420
25/07/2022 105.50p 105.94p 105.50p 105.50p 1663
22/07/2022 105.50p 105.50p 105.50p 105.50p 14400
21/07/2022 106.50p 107.40p 105.00p 105.50p 1932
20/07/2022 106.50p 108.00p 106.50p 106.50p 7372
19/07/2022 106.50p 108.00p 105.52p 106.50p 45790
18/07/2022 106.50p 107.82p 105.00p 106.50p 4684
15/07/2022 106.50p 107.82p 105.00p 106.50p 9508
14/07/2022 106.50p 107.67p 105.52p 106.50p 9845
13/07/2022 106.50p 106.50p 106.50p 106.50p 0
12/07/2022 106.50p 106.50p 106.50p 106.50p 0
11/07/2022 106.50p 108.00p 105.51p 106.50p 22787
08/07/2022 106.50p 107.67p 106.50p 106.50p 11
07/07/2022 106.50p 106.50p 105.36p 106.50p 17725
06/07/2022 106.50p 106.50p 105.33p 106.50p 12652
05/07/2022 106.50p 107.85p 105.50p 106.50p 10136
04/07/2022 106.50p 107.85p 106.50p 106.50p 5537
01/07/2022 106.50p 107.85p 106.50p 106.50p 13210
30/06/2022 106.50p 107.85p 105.25p 106.50p 9731
29/06/2022 106.50p 107.97p 106.50p 106.50p 6432
28/06/2022 106.50p 107.85p 106.50p 106.50p 31489
27/06/2022 106.50p 107.97p 106.50p 106.50p 449
24/06/2022 106.50p 106.50p 106.50p 106.50p 0
23/06/2022 106.50p 107.97p 106.50p 106.50p 588
22/06/2022 106.50p 107.97p 105.00p 106.50p 3818
21/06/2022 105.50p 107.97p 105.50p 106.50p 4630
20/06/2022 105.50p 106.98p 105.50p 106.00p 934
17/06/2022 106.50p 107.97p 105.36p 106.00p 18704
16/06/2022 106.50p 107.97p 106.50p 106.50p 241
15/06/2022 106.50p 107.67p 105.00p 106.50p 27676
14/06/2022 106.50p 106.50p 105.15p 106.50p 280
13/06/2022 107.50p 108.64p 106.00p 106.50p 29708
10/06/2022 107.50p 108.85p 106.00p 107.50p 23799
09/06/2022 107.50p 109.00p 107.50p 107.50p 22573
08/06/2022 107.50p 107.50p 106.00p 107.50p 11508
07/06/2022 107.50p 107.50p 106.06p 107.50p 1200
06/06/2022 107.50p 109.00p 106.36p 107.50p 16601
01/06/2022 107.50p 109.00p 106.36p 107.50p 2781
31/05/2022 107.50p 109.00p 106.50p 107.50p 18883
30/05/2022 107.50p 108.34p 107.50p 107.50p 88
27/05/2022 107.50p 108.85p 107.50p 107.50p 1823
26/05/2022 107.50p 107.88p 106.00p 107.00p 23271
25/05/2022 107.50p 107.70p 106.00p 107.00p 13719
24/05/2022 107.50p 107.70p 107.00p 107.00p 1839
23/05/2022 107.50p 107.50p 107.00p 107.00p 0
20/05/2022 107.50p 107.50p 107.00p 107.00p 0
19/05/2022 107.50p 107.78p 107.00p 107.00p 211
18/05/2022 107.50p 108.00p 106.10p 107.00p 22465
17/05/2022 107.50p 107.00p 107.00p 107.00p 0
16/05/2022 107.50p 108.00p 107.00p 107.00p 241
13/05/2022 107.50p 107.50p 107.00p 107.00p 13097
12/05/2022 107.50p 107.50p 106.00p 107.00p 4083
11/05/2022 107.50p 107.00p 107.00p 107.00p 0
10/05/2022 106.50p 108.00p 105.00p 107.00p 4536
09/05/2022 106.50p 108.00p 104.00p 106.50p 18864
06/05/2022 106.50p 108.00p 105.00p 106.50p 4031
05/05/2022 106.50p 108.00p 105.00p 106.50p 11167
04/05/2022 106.50p 108.00p 105.00p 106.50p 9960
03/05/2022 106.50p 106.50p 105.00p 106.50p 1515
29/04/2022 106.50p 106.50p 105.00p 106.50p 4451
28/04/2022 106.50p 106.50p 106.50p 106.50p 8000
27/04/2022 106.50p 108.00p 104.00p 106.50p 13737
26/04/2022 106.50p 107.62p 106.50p 106.50p 3442
25/04/2022 106.50p 106.50p 106.50p 106.50p 0
22/04/2022 106.50p 107.16p 105.00p 106.50p 35668
21/04/2022 105.50p 107.28p 105.00p 106.50p 28117
20/04/2022 106.50p 107.62p 105.00p 106.50p 8849
19/04/2022 106.50p 107.62p 105.00p 106.50p 8343
14/04/2022 105.50p 107.52p 105.50p 106.50p 5862
13/04/2022 105.50p 108.00p 105.00p 106.50p 1935945
12/04/2022 105.50p 106.52p 105.50p 105.50p 934
11/04/2022 105.50p 106.54p 105.50p 105.50p 1900
08/04/2022 105.50p 106.56p 105.50p 105.50p 93
07/04/2022 105.50p 105.50p 104.00p 105.50p 32556
06/04/2022 105.50p 106.62p 104.00p 105.50p 20672
05/04/2022 105.50p 106.73p 104.00p 105.50p 18506
04/04/2022 105.50p 106.97p 104.00p 105.50p 18056
01/04/2022 105.50p 106.97p 105.50p 105.50p 270
31/03/2022 104.50p 105.50p 104.50p 105.50p 0
30/03/2022 104.50p 105.97p 104.50p 104.50p 8382
29/03/2022 104.50p 105.97p 103.00p 104.50p 4200
28/03/2022 103.50p 105.97p 103.50p 104.50p 53445
25/03/2022 101.50p 103.98p 101.50p 103.00p 27515
24/03/2022 103.50p 103.98p 103.00p 103.00p 18005
23/03/2022 103.50p 103.98p 102.00p 103.00p 29009
22/03/2022 103.50p 103.98p 102.00p 103.00p 4947
21/03/2022 102.50p 103.00p 102.50p 103.00p 30169
18/03/2022 102.50p 102.50p 101.00p 102.50p 274261
17/03/2022 102.50p 103.97p 101.00p 102.50p 45269
16/03/2022 101.50p 103.00p 100.00p 101.50p 32247
15/03/2022 101.50p 103.00p 100.16p 101.50p 1537
14/03/2022 101.50p 102.75p 100.00p 101.50p 673767
11/03/2022 101.50p 103.00p 100.00p 101.50p 93322
10/03/2022 101.50p 102.75p 101.50p 101.50p 2433
09/03/2022 101.50p 103.00p 101.50p 101.50p 12285
08/03/2022 101.50p 101.50p 100.00p 101.50p 1732
07/03/2022 101.50p 102.75p 100.00p 101.50p 175450
04/03/2022 101.50p 102.75p 100.00p 101.50p 56159
03/03/2022 101.50p 102.75p 100.50p 101.50p 3014813
02/03/2022 101.50p 102.75p 100.00p 101.50p 138896
01/03/2022 101.50p 102.75p 101.50p 101.50p 73870
28/02/2022 101.50p 101.50p 100.00p 101.50p 31106
25/02/2022 101.50p 101.50p 100.25p 101.50p 25000
24/02/2022 101.50p 102.97p 101.50p 101.50p 30210
23/02/2022 100.50p 102.00p 99.15p 101.50p 72298
22/02/2022 100.50p 101.67p 100.50p 100.50p 2441
21/02/2022 100.50p 102.00p 99.50p 100.50p 141394
18/02/2022 100.50p 100.50p 98.50p 100.50p 11000
17/02/2022 99.50p 102.00p 99.50p 100.50p 87
16/02/2022 99.50p 99.00p 99.00p 99.00p 0
15/02/2022 99.50p 99.50p 98.50p 99.00p 0
14/02/2022 98.50p 99.00p 98.50p 98.50p 214272
11/02/2022 99.50p 99.50p 96.00p 98.50p 318835
10/02/2022 99.50p 99.90p 99.00p 99.00p 1315
09/02/2022 99.50p 99.90p 98.00p 99.00p 28641
08/02/2022 99.50p 101.00p 98.00p 99.00p 9883
07/02/2022 100.50p 101.00p 99.50p 99.50p 668
04/02/2022 99.50p 99.50p 99.50p 99.50p 0
03/02/2022 99.50p 101.00p 98.00p 99.50p 21783
02/02/2022 99.50p 101.00p 98.00p 99.50p 4562
01/02/2022 100.50p 102.00p 99.50p 99.50p 11763
31/01/2022 100.50p 100.50p 99.00p 100.50p 2500
28/01/2022 100.50p 102.00p 100.50p 100.50p 3129
27/01/2022 101.50p 103.00p 99.00p 100.50p 18256
26/01/2022 102.50p 103.67p 100.00p 103.00p 146044
25/01/2022 102.50p 103.67p 101.00p 102.50p 40292
24/01/2022 102.50p 103.67p 102.50p 102.50p 11498
21/01/2022 103.50p 104.67p 101.00p 102.50p 24589
20/01/2022 105.50p 106.67p 102.00p 103.50p 35381
19/01/2022 105.50p 106.67p 104.00p 105.50p 36850
18/01/2022 105.50p 105.50p 104.00p 105.50p 10172
17/01/2022 105.50p 106.67p 105.50p 105.50p 18749
14/01/2022 105.50p 105.50p 105.50p 105.50p 0
13/01/2022 105.50p 106.67p 105.50p 105.50p 3216
12/01/2022 105.50p 105.50p 105.50p 105.50p 0
10/01/2022 105.50p 106.67p 104.00p 105.50p 6422

*Close Price adjusted for both dividends and splits