BlackRock Smaller Companies Trust
(BRSC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/07/2025
|
1,310.00p
|
1,322.00p
|
1,310.00p
|
1,312.00p
|
87,166
|
|
15/07/2025
|
1,310.00p
|
1,326.00p
|
1,308.62p
|
1,312.00p
|
118,212
|
|
14/07/2025
|
1,302.00p
|
1,316.00p
|
1,302.00p
|
1,310.00p
|
61,680
|
|
11/07/2025
|
1,310.00p
|
1,316.00p
|
1,305.10p
|
1,308.00p
|
74,293
|
|
10/07/2025
|
1,316.00p
|
1,316.00p
|
1,302.00p
|
1,312.00p
|
39,378
|
|
09/07/2025
|
1,308.00p
|
1,318.00p
|
1,308.00p
|
1,316.00p
|
62,303
|
|
08/07/2025
|
1,298.00p
|
1,310.00p
|
1,296.80p
|
1,306.00p
|
55,055
|
|
07/07/2025
|
1,306.00p
|
1,312.00p
|
1,294.03p
|
1,306.00p
|
183,341
|
|
04/07/2025
|
1,320.00p
|
1,320.00p
|
1,298.00p
|
1,298.00p
|
22,418
|
|
03/07/2025
|
1,304.00p
|
1,314.00p
|
1,301.27p
|
1,314.00p
|
76,505
|
|
02/07/2025
|
1,322.00p
|
1,322.00p
|
1,294.04p
|
1,298.00p
|
70,942
|
|
01/07/2025
|
1,310.00p
|
1,332.00p
|
1,308.00p
|
1,316.00p
|
117,320
|
|
30/06/2025
|
1,322.00p
|
1,330.00p
|
1,314.00p
|
1,320.00p
|
108,076
|
|
27/06/2025
|
1,304.00p
|
1,326.00p
|
1,292.72p
|
1,326.00p
|
148,461
|
|
26/06/2025
|
1,296.00p
|
1,306.00p
|
1,272.00p
|
1,298.00p
|
84,259
|
|
25/06/2025
|
1,276.00p
|
1,300.00p
|
1,276.00p
|
1,290.00p
|
139,752
|
|
24/06/2025
|
1,284.00p
|
1,296.00p
|
1,278.00p
|
1,284.00p
|
80,932
|
|
23/06/2025
|
1,284.00p
|
1,290.00p
|
1,270.00p
|
1,276.00p
|
61,102
|
|
20/06/2025
|
1,282.00p
|
1,294.00p
|
1,277.44p
|
1,286.00p
|
148,498
|
|
19/06/2025
|
1,286.00p
|
1,290.00p
|
1,278.00p
|
1,278.00p
|
56,557
|
|
18/06/2025
|
1,290.00p
|
1,290.17p
|
1,281.20p
|
1,290.00p
|
120,639
|
|
17/06/2025
|
1,280.00p
|
1,294.00p
|
1,274.00p
|
1,294.00p
|
59,763
|
|
16/06/2025
|
1,302.00p
|
1,302.00p
|
1,276.00p
|
1,286.00p
|
81,963
|
|
13/06/2025
|
1,282.00p
|
1,288.00p
|
1,274.00p
|
1,282.00p
|
239,093
|
|
12/06/2025
|
1,294.00p
|
1,306.20p
|
1,290.00p
|
1,292.00p
|
69,897
|
|
11/06/2025
|
1,330.00p
|
1,330.00p
|
1,302.00p
|
1,310.00p
|
59,394
|
|
10/06/2025
|
1,320.00p
|
1,324.00p
|
1,303.42p
|
1,320.00p
|
91,244
|
|
09/06/2025
|
1,288.00p
|
1,312.00p
|
1,288.00p
|
1,312.00p
|
87,885
|
|
06/06/2025
|
1,296.00p
|
1,308.00p
|
1,292.00p
|
1,308.00p
|
113,540
|
|
05/06/2025
|
1,300.00p
|
1,308.00p
|
1,287.12p
|
1,298.00p
|
102,916
|
|
04/06/2025
|
1,280.00p
|
1,302.00p
|
1,280.00p
|
1,300.00p
|
93,695
|
|
03/06/2025
|
1,282.00p
|
1,306.00p
|
1,280.00p
|
1,290.00p
|
70,016
|
|
02/06/2025
|
1,306.00p
|
1,306.00p
|
1,284.00p
|
1,288.00p
|
27,018
|
|
30/05/2025
|
1,300.00p
|
1,305.76p
|
1,292.00p
|
1,296.00p
|
43,978
|
|
29/05/2025
|
1,306.00p
|
1,306.00p
|
1,286.88p
|
1,298.00p
|
107,932
|
|
28/05/2025
|
1,282.00p
|
1,292.00p
|
1,282.00p
|
1,290.00p
|
104,801
|
|
27/05/2025
|
1,290.00p
|
1,290.00p
|
1,276.00p
|
1,286.00p
|
150,146
|
|
26/05/2025
|
1,288.00p
|
1,288.00p
|
1,246.00p
|
1,278.00p
|
81,639
|
|
23/05/2025
|
1,288.00p
|
1,288.00p
|
1,246.00p
|
1,278.00p
|
81,639
|
|
22/05/2025
|
1,276.00p
|
1,298.00p
|
1,272.00p
|
1,278.00p
|
189,977
|
|
21/05/2025
|
1,292.00p
|
1,298.00p
|
1,280.00p
|
1,288.00p
|
102,469
|
|
20/05/2025
|
1,292.00p
|
1,304.00p
|
1,288.98p
|
1,304.00p
|
299,796
|
|
19/05/2025
|
1,280.00p
|
1,298.00p
|
1,272.00p
|
1,296.00p
|
119,027
|
|
16/05/2025
|
1,298.00p
|
1,298.00p
|
1,280.12p
|
1,296.00p
|
99,289
|
|
15/05/2025
|
1,298.00p
|
1,298.00p
|
1,282.82p
|
1,290.00p
|
31,098
|
|
14/05/2025
|
1,318.00p
|
1,324.40p
|
1,310.00p
|
1,314.00p
|
270,166
|
|
13/05/2025
|
1,332.00p
|
1,332.00p
|
1,310.00p
|
1,318.00p
|
95,993
|
|
12/05/2025
|
1,308.00p
|
1,334.00p
|
1,304.00p
|
1,318.00p
|
101,580
|
|
09/05/2025
|
1,318.00p
|
1,326.00p
|
1,306.00p
|
1,306.00p
|
48,323
|
|
08/05/2025
|
1,300.00p
|
1,315.02p
|
1,293.93p
|
1,302.00p
|
168,028
|
|
07/05/2025
|
1,284.00p
|
1,304.00p
|
1,282.00p
|
1,292.00p
|
108,440
|
|
06/05/2025
|
1,292.00p
|
1,296.00p
|
1,276.00p
|
1,296.00p
|
25,354
|
|
05/05/2025
|
1,276.00p
|
1,291.00p
|
1,260.70p
|
1,282.00p
|
73,691
|
|
02/05/2025
|
1,276.00p
|
1,291.00p
|
1,260.70p
|
1,282.00p
|
73,691
|
|
01/05/2025
|
1,256.00p
|
1,268.00p
|
1,246.00p
|
1,264.00p
|
35,516
|
|
30/04/2025
|
1,242.00p
|
1,254.00p
|
1,238.00p
|
1,248.00p
|
118,080
|
|
29/04/2025
|
1,240.00p
|
1,246.76p
|
1,237.84p
|
1,240.00p
|
35,546
|
|
28/04/2025
|
1,244.00p
|
1,250.00p
|
1,227.80p
|
1,238.00p
|
55,076
|
|
25/04/2025
|
1,228.00p
|
1,240.00p
|
1,226.88p
|
1,234.00p
|
35,160
|
|
24/04/2025
|
1,220.00p
|
1,234.00p
|
1,214.66p
|
1,228.00p
|
45,884
|
|
23/04/2025
|
1,214.00p
|
1,236.20p
|
1,213.68p
|
1,224.00p
|
52,366
|
|
22/04/2025
|
1,196.00p
|
1,212.00p
|
1,194.00p
|
1,198.00p
|
49,848
|
|
21/04/2025
|
1,212.00p
|
1,214.00p
|
1,199.82p
|
1,210.00p
|
24,396
|
|
18/04/2025
|
1,212.00p
|
1,214.00p
|
1,199.82p
|
1,210.00p
|
24,396
|
|
17/04/2025
|
1,212.00p
|
1,214.00p
|
1,199.82p
|
1,210.00p
|
24,396
|
|
16/04/2025
|
1,200.00p
|
1,212.00p
|
1,198.00p
|
1,212.00p
|
88,885
|
|
15/04/2025
|
1,190.00p
|
1,212.00p
|
1,177.12p
|
1,208.00p
|
57,474
|
|
14/04/2025
|
1,156.00p
|
1,189.60p
|
1,156.00p
|
1,188.00p
|
55,222
|
|
11/04/2025
|
1,164.00p
|
1,164.00p
|
1,138.82p
|
1,150.00p
|
121,333
|
|
10/04/2025
|
1,164.00p
|
1,182.00p
|
1,146.00p
|
1,158.00p
|
172,516
|
|
09/04/2025
|
1,108.00p
|
1,126.00p
|
1,096.00p
|
1,106.00p
|
103,291
|
|
08/04/2025
|
1,128.00p
|
1,148.94p
|
1,101.05p
|
1,136.00p
|
120,266
|
|
07/04/2025
|
1,126.00p
|
1,144.90p
|
1,077.93p
|
1,096.00p
|
180,386
|
|
04/04/2025
|
1,194.00p
|
1,199.50p
|
1,134.70p
|
1,150.00p
|
307,574
|
|
03/04/2025
|
1,204.00p
|
1,220.00p
|
1,198.00p
|
1,204.00p
|
176,618
|
|
02/04/2025
|
1,226.00p
|
1,236.00p
|
1,220.00p
|
1,224.00p
|
136,722
|
|
01/04/2025
|
1,234.00p
|
1,236.00p
|
1,220.00p
|
1,228.00p
|
267,124
|
|
31/03/2025
|
1,240.00p
|
1,249.00p
|
1,220.00p
|
1,226.00p
|
226,525
|
|
28/03/2025
|
1,256.00p
|
1,274.00p
|
1,250.00p
|
1,254.00p
|
91,939
|
|
27/03/2025
|
1,256.00p
|
1,280.00p
|
1,256.00p
|
1,258.00p
|
183,044
|
|
26/03/2025
|
1,280.00p
|
1,280.00p
|
1,264.20p
|
1,268.00p
|
88,439
|
|
25/03/2025
|
1,258.00p
|
1,268.00p
|
1,254.00p
|
1,260.00p
|
202,350
|
|
24/03/2025
|
1,250.00p
|
1,272.00p
|
1,250.00p
|
1,258.00p
|
71,324
|
|
21/03/2025
|
1,270.00p
|
1,272.00p
|
1,252.00p
|
1,256.00p
|
208,335
|
|
20/03/2025
|
1,272.00p
|
1,278.00p
|
1,268.00p
|
1,274.00p
|
177,613
|
|
19/03/2025
|
1,260.00p
|
1,276.00p
|
1,260.00p
|
1,270.00p
|
171,984
|
|
18/03/2025
|
1,272.00p
|
1,277.13p
|
1,262.67p
|
1,268.00p
|
106,718
|
|
17/03/2025
|
1,260.00p
|
1,268.00p
|
1,257.68p
|
1,266.00p
|
218,636
|
|
14/03/2025
|
1,240.00p
|
1,264.00p
|
1,236.00p
|
1,262.00p
|
103,870
|
|
13/03/2025
|
1,250.00p
|
1,250.00p
|
1,232.00p
|
1,238.00p
|
57,214
|
|
12/03/2025
|
1,240.00p
|
1,250.00p
|
1,231.24p
|
1,244.00p
|
104,276
|
|
11/03/2025
|
1,252.00p
|
1,258.00p
|
1,230.00p
|
1,236.00p
|
99,529
|
|
10/03/2025
|
1,262.00p
|
1,268.00p
|
1,246.00p
|
1,246.00p
|
144,249
|
|
07/03/2025
|
1,260.00p
|
1,266.00p
|
1,253.48p
|
1,264.00p
|
75,945
|
|
06/03/2025
|
1,264.00p
|
1,274.00p
|
1,258.00p
|
1,264.00p
|
95,697
|
|
05/03/2025
|
1,254.00p
|
1,281.96p
|
1,254.00p
|
1,266.00p
|
186,329
|
|
04/03/2025
|
1,264.00p
|
1,278.00p
|
1,238.00p
|
1,254.00p
|
225,215
|
|
03/03/2025
|
1,274.00p
|
1,282.00p
|
1,268.00p
|
1,280.00p
|
234,674
|
|
28/02/2025
|
1,278.00p
|
1,278.00p
|
1,266.63p
|
1,270.00p
|
120,951
|
|
27/02/2025
|
1,296.00p
|
1,296.00p
|
1,274.00p
|
1,282.00p
|
87,897
|
|
26/02/2025
|
1,292.00p
|
1,300.00p
|
1,288.00p
|
1,298.00p
|
179,103
|
|
25/02/2025
|
1,296.00p
|
1,300.00p
|
1,286.00p
|
1,294.00p
|
147,236
|
|
24/02/2025
|
1,310.00p
|
1,316.00p
|
1,282.00p
|
1,296.00p
|
166,912
|
|
21/02/2025
|
1,306.00p
|
1,316.00p
|
1,298.00p
|
1,316.00p
|
126,258
|
|
20/02/2025
|
1,316.00p
|
1,316.00p
|
1,294.00p
|
1,310.00p
|
115,965
|
|
19/02/2025
|
1,312.00p
|
1,318.00p
|
1,304.00p
|
1,316.00p
|
90,638
|
|
18/02/2025
|
1,318.00p
|
1,320.65p
|
1,302.00p
|
1,316.00p
|
115,825
|
|
17/02/2025
|
1,320.00p
|
1,324.00p
|
1,310.00p
|
1,318.00p
|
36,181
|
|
14/02/2025
|
1,324.00p
|
1,338.00p
|
1,314.00p
|
1,320.00p
|
119,784
|
|
13/02/2025
|
1,334.00p
|
1,339.39p
|
1,324.00p
|
1,328.00p
|
481,351
|
|
12/02/2025
|
1,334.00p
|
1,346.00p
|
1,332.00p
|
1,332.00p
|
716,620
|
|
11/02/2025
|
1,344.00p
|
1,352.00p
|
1,334.00p
|
1,340.00p
|
370,838
|
|
10/02/2025
|
1,350.00p
|
1,354.00p
|
1,341.33p
|
1,344.00p
|
315,620
|
|
07/02/2025
|
1,352.00p
|
1,359.28p
|
1,343.86p
|
1,346.00p
|
55,044
|
|
06/02/2025
|
1,360.00p
|
1,368.00p
|
1,348.96p
|
1,344.00p
|
50,802
|
|
05/02/2025
|
1,338.00p
|
1,348.00p
|
1,332.10p
|
1,344.00p
|
91,183
|
|
04/02/2025
|
1,336.00p
|
1,344.00p
|
1,332.00p
|
1,350.00p
|
127,527
|
|
03/02/2025
|
1,350.00p
|
1,354.00p
|
1,330.00p
|
1,350.00p
|
81,941
|
|
31/01/2025
|
1,360.00p
|
1,366.00p
|
1,351.00p
|
1,364.00p
|
89,014
|
|
30/01/2025
|
1,352.00p
|
1,356.00p
|
1,344.00p
|
1,356.00p
|
43,568
|
|
29/01/2025
|
1,348.00p
|
1,352.60p
|
1,342.00p
|
1,346.00p
|
81,273
|
|
28/01/2025
|
1,328.00p
|
1,350.00p
|
1,327.30p
|
1,348.00p
|
68,016
|
|
27/01/2025
|
1,336.00p
|
1,336.00p
|
1,321.24p
|
1,330.00p
|
78,464
|
|
24/01/2025
|
1,342.00p
|
1,352.00p
|
1,333.57p
|
1,340.00p
|
141,052
|
|
23/01/2025
|
1,344.00p
|
1,347.51p
|
1,332.00p
|
1,340.00p
|
260,799
|
|
22/01/2025
|
1,352.00p
|
1,358.00p
|
1,336.00p
|
1,344.00p
|
266,374
|
|
21/01/2025
|
1,346.00p
|
1,352.00p
|
1,330.00p
|
1,352.00p
|
175,263
|
|
20/01/2025
|
1,346.00p
|
1,352.00p
|
1,330.00p
|
1,344.00p
|
80,249
|
|
17/01/2025
|
1,338.00p
|
1,350.40p
|
1,336.00p
|
1,346.00p
|
118,481
|