BlackRock Smaller Companies Trust
(BRSC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
07/11/2025
|
1,298.00p
|
1,312.00p
|
1,283.02p
|
1,292.00p
|
64,706
|
|
06/11/2025
|
1,316.00p
|
1,328.00p
|
1,292.00p
|
1,298.00p
|
727,354
|
|
05/11/2025
|
1,316.00p
|
1,324.00p
|
1,310.00p
|
1,324.00p
|
124,983
|
|
04/11/2025
|
1,320.00p
|
1,324.00p
|
1,304.00p
|
1,322.00p
|
104,599
|
|
03/11/2025
|
1,332.00p
|
1,336.00p
|
1,320.63p
|
1,324.00p
|
118,162
|
|
31/10/2025
|
1,330.00p
|
1,340.00p
|
1,324.84p
|
1,326.00p
|
86,680
|
|
30/10/2025
|
1,336.00p
|
1,341.00p
|
1,325.00p
|
1,328.00p
|
601,146
|
|
29/10/2025
|
1,348.00p
|
1,350.00p
|
1,334.00p
|
1,340.00p
|
109,034
|
|
28/10/2025
|
1,344.00p
|
1,354.00p
|
1,340.60p
|
1,346.00p
|
77,947
|
|
27/10/2025
|
1,344.00p
|
1,358.00p
|
1,344.00p
|
1,352.00p
|
78,172
|
|
24/10/2025
|
1,350.00p
|
1,360.00p
|
1,334.00p
|
1,360.00p
|
92,891
|
|
23/10/2025
|
1,340.00p
|
1,346.00p
|
1,332.00p
|
1,346.00p
|
86,926
|
|
22/10/2025
|
1,314.00p
|
1,338.00p
|
1,306.00p
|
1,336.00p
|
129,760
|
|
21/10/2025
|
1,316.00p
|
1,316.00p
|
1,302.00p
|
1,314.00p
|
136,469
|
|
20/10/2025
|
1,310.00p
|
1,313.60p
|
1,300.00p
|
1,312.00p
|
94,375
|
|
17/10/2025
|
1,312.00p
|
1,320.00p
|
1,290.20p
|
1,304.00p
|
123,924
|
|
16/10/2025
|
1,330.00p
|
1,330.00p
|
1,316.00p
|
1,324.00p
|
151,203
|
|
15/10/2025
|
1,334.00p
|
1,334.40p
|
1,320.00p
|
1,330.00p
|
180,855
|
|
14/10/2025
|
1,340.00p
|
1,340.00p
|
1,318.00p
|
1,332.00p
|
148,379
|
|
13/10/2025
|
1,324.00p
|
1,342.00p
|
1,311.60p
|
1,342.00p
|
303,439
|
|
10/10/2025
|
1,340.00p
|
1,344.00p
|
1,310.00p
|
1,320.00p
|
156,051
|
|
09/10/2025
|
1,340.00p
|
1,340.00p
|
1,326.04p
|
1,338.00p
|
89,816
|
|
08/10/2025
|
1,328.00p
|
1,336.00p
|
1,322.00p
|
1,334.00p
|
93,286
|
|
07/10/2025
|
1,328.00p
|
1,336.00p
|
1,320.70p
|
1,326.00p
|
45,749
|
|
06/10/2025
|
1,340.00p
|
1,340.00p
|
1,322.43p
|
1,334.00p
|
78,148
|
|
03/10/2025
|
1,322.00p
|
1,345.94p
|
1,322.00p
|
1,340.00p
|
161,774
|
|
02/10/2025
|
1,318.00p
|
1,330.00p
|
1,309.96p
|
1,330.00p
|
594,303
|
|
01/10/2025
|
1,320.00p
|
1,320.00p
|
1,308.88p
|
1,318.00p
|
193,615
|
|
30/09/2025
|
1,288.00p
|
1,320.00p
|
1,288.00p
|
1,318.00p
|
113,419
|
|
29/09/2025
|
1,290.00p
|
1,302.49p
|
1,282.00p
|
1,302.00p
|
103,551
|
|
26/09/2025
|
1,290.00p
|
1,292.00p
|
1,280.00p
|
1,288.00p
|
206,706
|
|
25/09/2025
|
1,288.00p
|
1,292.00p
|
1,278.00p
|
1,286.00p
|
137,109
|
|
24/09/2025
|
1,296.00p
|
1,296.00p
|
1,286.00p
|
1,288.00p
|
39,613
|
|
23/09/2025
|
1,290.00p
|
1,298.00p
|
1,285.81p
|
1,296.00p
|
130,028
|
|
22/09/2025
|
1,282.00p
|
1,288.40p
|
1,274.00p
|
1,286.00p
|
136,457
|
|
19/09/2025
|
1,298.00p
|
1,300.00p
|
1,280.00p
|
1,282.00p
|
145,811
|
|
18/09/2025
|
1,288.00p
|
1,296.00p
|
1,283.04p
|
1,296.00p
|
143,761
|
|
17/09/2025
|
1,280.00p
|
1,290.00p
|
1,280.00p
|
1,284.00p
|
181,054
|
|
16/09/2025
|
1,298.00p
|
1,302.00p
|
1,282.00p
|
1,282.00p
|
167,829
|
|
15/09/2025
|
1,300.00p
|
1,300.00p
|
1,288.00p
|
1,296.00p
|
571,123
|
|
12/09/2025
|
1,294.00p
|
1,298.00p
|
1,289.44p
|
1,296.00p
|
571,935
|
|
11/09/2025
|
1,280.00p
|
1,294.00p
|
1,280.00p
|
1,292.00p
|
72,594
|
|
10/09/2025
|
1,288.00p
|
1,294.00p
|
1,279.04p
|
1,282.00p
|
118,738
|
|
09/09/2025
|
1,294.00p
|
1,300.00p
|
1,284.00p
|
1,288.00p
|
82,463
|
|
08/09/2025
|
1,300.00p
|
1,300.00p
|
1,285.96p
|
1,296.00p
|
61,241
|
|
05/09/2025
|
1,290.00p
|
1,296.00p
|
1,282.00p
|
1,292.00p
|
37,726
|
|
04/09/2025
|
1,270.00p
|
1,286.00p
|
1,262.00p
|
1,286.00p
|
101,337
|
|
03/09/2025
|
1,272.00p
|
1,278.00p
|
1,262.21p
|
1,274.00p
|
86,932
|
|
02/09/2025
|
1,304.00p
|
1,304.00p
|
1,264.00p
|
1,274.00p
|
152,818
|
|
01/09/2025
|
1,306.00p
|
1,306.00p
|
1,292.70p
|
1,302.00p
|
93,836
|
|
29/08/2025
|
1,304.00p
|
1,310.00p
|
1,296.00p
|
1,304.00p
|
85,572
|
|
28/08/2025
|
1,298.00p
|
1,310.00p
|
1,294.06p
|
1,310.00p
|
154,591
|
|
27/08/2025
|
1,310.00p
|
1,320.00p
|
1,294.00p
|
1,300.00p
|
108,705
|
|
26/08/2025
|
1,332.00p
|
1,332.00p
|
1,306.00p
|
1,312.00p
|
92,046
|
|
25/08/2025
|
1,310.00p
|
1,332.00p
|
1,310.00p
|
1,332.00p
|
136,221
|
|
22/08/2025
|
1,310.00p
|
1,332.00p
|
1,310.00p
|
1,332.00p
|
101,221
|
|
21/08/2025
|
1,316.00p
|
1,317.16p
|
1,304.00p
|
1,312.00p
|
99,627
|
|
20/08/2025
|
1,322.00p
|
1,322.00p
|
1,306.00p
|
1,314.00p
|
47,781
|
|
19/08/2025
|
1,328.00p
|
1,330.00p
|
1,306.00p
|
1,320.00p
|
86,575
|
|
18/08/2025
|
1,324.00p
|
1,330.00p
|
1,310.00p
|
1,318.00p
|
47,519
|
|
15/08/2025
|
1,322.00p
|
1,334.00p
|
1,312.06p
|
1,320.00p
|
96,290
|
|
14/08/2025
|
1,316.00p
|
1,328.00p
|
1,313.86p
|
1,318.00p
|
108,214
|
|
13/08/2025
|
1,324.00p
|
1,326.00p
|
1,314.00p
|
1,324.00p
|
171,608
|
|
12/08/2025
|
1,320.00p
|
1,334.00p
|
1,312.00p
|
1,322.00p
|
114,616
|
|
11/08/2025
|
1,334.00p
|
1,334.00p
|
1,314.00p
|
1,320.00p
|
85,386
|
|
08/08/2025
|
1,320.00p
|
1,329.50p
|
1,318.00p
|
1,320.00p
|
34,615
|
|
07/08/2025
|
1,324.00p
|
1,330.00p
|
1,316.77p
|
1,330.00p
|
35,186
|
|
06/08/2025
|
1,318.00p
|
1,322.44p
|
1,312.00p
|
1,320.00p
|
45,354
|
|
05/08/2025
|
1,322.00p
|
1,328.00p
|
1,315.62p
|
1,320.00p
|
355,772
|
|
04/08/2025
|
1,314.00p
|
1,324.00p
|
1,304.49p
|
1,322.00p
|
180,809
|
|
01/08/2025
|
1,328.00p
|
1,330.00p
|
1,300.00p
|
1,316.00p
|
219,745
|
|
31/07/2025
|
1,316.00p
|
1,326.00p
|
1,316.00p
|
1,328.00p
|
32,377
|
|
30/07/2025
|
1,308.00p
|
1,320.00p
|
1,302.00p
|
1,306.00p
|
76,955
|
|
29/07/2025
|
1,322.00p
|
1,330.00p
|
1,306.00p
|
1,306.00p
|
138,575
|
|
28/07/2025
|
1,328.00p
|
1,342.00p
|
1,316.36p
|
1,320.00p
|
116,658
|
|
25/07/2025
|
1,322.00p
|
1,334.00p
|
1,320.00p
|
1,332.00p
|
143,207
|
|
24/07/2025
|
1,332.00p
|
1,338.00p
|
1,320.18p
|
1,326.00p
|
62,684
|
|
23/07/2025
|
1,324.00p
|
1,334.00p
|
1,318.00p
|
1,326.00p
|
69,731
|
|
22/07/2025
|
1,322.00p
|
1,328.00p
|
1,314.00p
|
1,318.00p
|
76,502
|
|
21/07/2025
|
1,326.00p
|
1,330.00p
|
1,318.00p
|
1,324.00p
|
51,696
|
|
18/07/2025
|
1,324.00p
|
1,330.00p
|
1,317.63p
|
1,326.00p
|
111,269
|
|
17/07/2025
|
1,314.00p
|
1,326.00p
|
1,308.00p
|
1,316.00p
|
59,348
|
|
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
|