BlackRock Smaller Companies Trust
(BRSC)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/01/2025
|
1,338.00p
|
1,350.40p
|
1,336.00p
|
1,346.00p
|
118,481
|
|
16/01/2025
|
1,340.00p
|
1,344.00p
|
1,328.96p
|
1,336.00p
|
140,602
|
|
15/01/2025
|
1,310.00p
|
1,338.00p
|
1,307.15p
|
1,336.00p
|
60,748
|
|
14/01/2025
|
1,308.00p
|
1,308.00p
|
1,300.00p
|
1,300.00p
|
116,295
|
|
13/01/2025
|
1,302.00p
|
1,304.12p
|
1,294.00p
|
1,294.00p
|
121,114
|
|
10/01/2025
|
1,326.00p
|
1,328.20p
|
1,300.00p
|
1,304.00p
|
225,417
|
|
09/01/2025
|
1,316.00p
|
1,326.00p
|
1,302.00p
|
1,326.00p
|
188,582
|
|
08/01/2025
|
1,350.00p
|
1,350.81p
|
1,316.00p
|
1,318.00p
|
228,085
|
|
07/01/2025
|
1,362.00p
|
1,368.00p
|
1,338.00p
|
1,346.00p
|
175,937
|
|
06/01/2025
|
1,378.00p
|
1,382.00p
|
1,364.00p
|
1,372.00p
|
172,885
|
|
03/01/2025
|
1,372.00p
|
1,377.94p
|
1,372.00p
|
1,376.00p
|
105,059
|
|
02/01/2025
|
1,368.00p
|
1,378.00p
|
1,358.00p
|
1,374.00p
|
174,218
|
|
01/01/2025
|
1,358.00p
|
1,372.00p
|
1,358.00p
|
1,372.00p
|
58,788
|
|
31/12/2024
|
1,358.00p
|
1,372.00p
|
1,358.00p
|
1,372.00p
|
58,788
|
|
30/12/2024
|
1,370.00p
|
1,370.20p
|
1,355.80p
|
1,360.00p
|
52,153
|
|
27/12/2024
|
1,358.00p
|
1,375.82p
|
1,358.00p
|
1,372.00p
|
74,806
|
|
26/12/2024
|
1,336.00p
|
1,373.96p
|
1,336.00p
|
1,372.00p
|
148,256
|
|
25/12/2024
|
1,336.00p
|
1,373.96p
|
1,336.00p
|
1,372.00p
|
148,256
|
|
24/12/2024
|
1,336.00p
|
1,373.96p
|
1,336.00p
|
1,372.00p
|
148,256
|
|
23/12/2024
|
1,334.00p
|
1,350.00p
|
1,324.00p
|
1,350.00p
|
158,050
|
|
20/12/2024
|
1,328.00p
|
1,340.00p
|
1,316.14p
|
1,336.00p
|
881,545
|
|
19/12/2024
|
1,338.00p
|
1,338.00p
|
1,315.32p
|
1,330.00p
|
502,629
|
|
18/12/2024
|
1,352.00p
|
1,364.00p
|
1,342.00p
|
1,342.00p
|
313,242
|
|
17/12/2024
|
1,358.00p
|
1,366.03p
|
1,348.00p
|
1,348.00p
|
113,105
|
|
16/12/2024
|
1,368.00p
|
1,372.00p
|
1,356.00p
|
1,368.00p
|
220,686
|
|
13/12/2024
|
1,364.00p
|
1,376.00p
|
1,364.00p
|
1,372.00p
|
258,823
|
|
12/12/2024
|
1,376.00p
|
1,380.00p
|
1,368.00p
|
1,370.00p
|
157,666
|
|
11/12/2024
|
1,374.00p
|
1,382.00p
|
1,369.69p
|
1,378.00p
|
98,667
|
|
10/12/2024
|
1,390.00p
|
1,400.00p
|
1,376.00p
|
1,382.00p
|
70,635
|
|
09/12/2024
|
1,398.00p
|
1,398.00p
|
1,385.54p
|
1,396.00p
|
40,174
|
|
06/12/2024
|
1,382.00p
|
1,398.00p
|
1,378.65p
|
1,398.00p
|
59,968
|
|
05/12/2024
|
1,386.00p
|
1,386.00p
|
1,380.00p
|
1,382.00p
|
99,890
|
|
04/12/2024
|
1,382.00p
|
1,384.40p
|
1,368.70p
|
1,378.00p
|
104,990
|
|
03/12/2024
|
1,360.00p
|
1,382.00p
|
1,360.00p
|
1,376.00p
|
63,935
|
|
02/12/2024
|
1,368.00p
|
1,375.54p
|
1,363.00p
|
1,366.00p
|
98,509
|
|
29/11/2024
|
1,348.00p
|
1,372.00p
|
1,348.00p
|
1,368.00p
|
37,632
|
|
28/11/2024
|
1,348.00p
|
1,364.00p
|
1,344.00p
|
1,364.00p
|
35,236
|
|
27/11/2024
|
1,370.00p
|
1,370.00p
|
1,346.27p
|
1,354.00p
|
74,201
|
|
26/11/2024
|
1,370.00p
|
1,370.00p
|
1,349.97p
|
1,354.00p
|
83,483
|
|
25/11/2024
|
1,350.00p
|
1,370.00p
|
1,350.00p
|
1,364.00p
|
142,776
|
|
22/11/2024
|
1,344.00p
|
1,370.00p
|
1,344.00p
|
1,346.00p
|
90,022
|
|
21/11/2024
|
1,356.00p
|
1,358.08p
|
1,342.06p
|
1,346.00p
|
199,965
|
|
20/11/2024
|
1,360.00p
|
1,364.00p
|
1,342.00p
|
1,342.00p
|
167,335
|
|
19/11/2024
|
1,378.00p
|
1,378.00p
|
1,346.04p
|
1,352.00p
|
182,552
|
|
18/11/2024
|
1,380.00p
|
1,386.00p
|
1,355.70p
|
1,356.00p
|
80,631
|
|
15/11/2024
|
1,380.00p
|
1,386.00p
|
1,368.00p
|
1,376.00p
|
179,290
|
|
14/11/2024
|
1,376.00p
|
1,378.00p
|
1,368.00p
|
1,376.00p
|
328,747
|
|
13/11/2024
|
1,376.00p
|
1,392.00p
|
1,374.00p
|
1,378.00p
|
63,232
|
|
12/11/2024
|
1,384.00p
|
1,392.32p
|
1,378.00p
|
1,378.00p
|
61,170
|
|
11/11/2024
|
1,402.00p
|
1,415.76p
|
1,390.00p
|
1,402.00p
|
68,426
|
|
08/11/2024
|
1,394.00p
|
1,402.00p
|
1,390.00p
|
1,394.00p
|
111,643
|
|
07/11/2024
|
1,392.00p
|
1,406.00p
|
1,386.38p
|
1,406.00p
|
105,626
|
|
06/11/2024
|
1,388.00p
|
1,400.00p
|
1,386.00p
|
1,386.00p
|
70,659
|
|
05/11/2024
|
1,394.00p
|
1,400.50p
|
1,370.00p
|
1,370.00p
|
79,836
|
|
04/11/2024
|
1,390.00p
|
1,405.94p
|
1,390.00p
|
1,390.00p
|
61,367
|
|
01/11/2024
|
1,412.00p
|
1,417.74p
|
1,394.00p
|
1,398.00p
|
26,602
|
|
31/10/2024
|
1,424.00p
|
1,424.00p
|
1,402.00p
|
1,402.00p
|
56,679
|
|
30/10/2024
|
1,394.00p
|
1,469.53p
|
1,390.00p
|
1,402.00p
|
111,010
|
|
29/10/2024
|
1,420.00p
|
1,444.00p
|
1,402.00p
|
1,402.00p
|
133,909
|
|
28/10/2024
|
1,426.00p
|
1,446.00p
|
1,420.00p
|
1,420.00p
|
226,234
|
|
25/10/2024
|
1,424.00p
|
1,448.00p
|
1,414.40p
|
1,448.00p
|
79,938
|
|
24/10/2024
|
1,418.00p
|
1,428.00p
|
1,402.96p
|
1,402.00p
|
98,152
|
|
23/10/2024
|
1,402.00p
|
1,417.60p
|
1,399.14p
|
1,402.00p
|
87,317
|
|
22/10/2024
|
1,412.00p
|
1,418.16p
|
1,400.00p
|
1,406.00p
|
125,758
|
|
21/10/2024
|
1,436.00p
|
1,436.00p
|
1,412.00p
|
1,412.00p
|
58,959
|
|
18/10/2024
|
1,426.00p
|
1,438.00p
|
1,421.00p
|
1,438.00p
|
40,751
|
|
17/10/2024
|
1,418.00p
|
1,440.00p
|
1,408.00p
|
1,428.00p
|
99,777
|
|
16/10/2024
|
1,410.00p
|
1,420.00p
|
1,396.00p
|
1,410.00p
|
86,210
|
|
15/10/2024
|
1,402.00p
|
1,408.00p
|
1,396.00p
|
1,396.00p
|
107,224
|
|
14/10/2024
|
1,410.00p
|
1,424.00p
|
1,400.00p
|
1,400.00p
|
94,849
|
|
11/10/2024
|
1,412.00p
|
1,418.00p
|
1,406.00p
|
1,406.00p
|
50,070
|
|
10/10/2024
|
1,428.00p
|
1,433.76p
|
1,408.00p
|
1,412.00p
|
55,891
|
|
09/10/2024
|
1,416.00p
|
1,435.99p
|
1,416.00p
|
1,430.00p
|
52,493
|
|
08/10/2024
|
1,438.00p
|
1,438.00p
|
1,412.00p
|
1,416.00p
|
84,765
|
|
07/10/2024
|
1,438.00p
|
1,443.00p
|
1,426.00p
|
1,438.00p
|
87,375
|
|
04/10/2024
|
1,430.00p
|
1,440.00p
|
1,424.00p
|
1,436.00p
|
60,595
|
|
03/10/2024
|
1,440.00p
|
1,444.82p
|
1,420.00p
|
1,420.00p
|
133,512
|
|
02/10/2024
|
1,454.00p
|
1,464.74p
|
1,438.00p
|
1,438.00p
|
76,290
|
|
01/10/2024
|
1,462.00p
|
1,474.00p
|
1,449.20p
|
1,456.00p
|
52,951
|
|
30/09/2024
|
1,488.00p
|
1,491.68p
|
1,456.00p
|
1,464.00p
|
128,709
|
|
27/09/2024
|
1,462.00p
|
1,492.00p
|
1,460.20p
|
1,492.00p
|
96,479
|
|
26/09/2024
|
1,478.00p
|
1,478.00p
|
1,455.92p
|
1,456.00p
|
52,113
|
|
25/09/2024
|
1,460.00p
|
1,476.00p
|
1,452.00p
|
1,454.00p
|
125,096
|
|
24/09/2024
|
1,468.00p
|
1,471.98p
|
1,457.12p
|
1,466.00p
|
60,206
|
|
23/09/2024
|
1,464.00p
|
1,470.00p
|
1,460.20p
|
1,464.00p
|
31,511
|
|
20/09/2024
|
1,464.00p
|
1,480.01p
|
1,464.00p
|
1,464.00p
|
105,961
|
|
19/09/2024
|
1,470.00p
|
1,482.00p
|
1,468.14p
|
1,482.00p
|
86,293
|
|
18/09/2024
|
1,460.00p
|
1,464.00p
|
1,455.72p
|
1,462.00p
|
36,931
|
|
17/09/2024
|
1,478.00p
|
1,480.36p
|
1,462.00p
|
1,462.00p
|
110,708
|
|
16/09/2024
|
1,454.00p
|
1,470.68p
|
1,454.00p
|
1,464.00p
|
84,499
|
|
13/09/2024
|
1,456.00p
|
1,470.00p
|
1,450.00p
|
1,448.00p
|
86,100
|
|
12/09/2024
|
1,452.00p
|
1,470.00p
|
1,447.87p
|
1,446.00p
|
29,161
|
|
11/09/2024
|
1,454.00p
|
1,462.04p
|
1,442.00p
|
1,458.00p
|
142,247
|
|
10/09/2024
|
1,454.00p
|
1,465.28p
|
1,446.00p
|
1,458.00p
|
43,810
|
|
09/09/2024
|
1,442.00p
|
1,468.00p
|
1,442.00p
|
1,468.00p
|
92,593
|
|
06/09/2024
|
1,466.00p
|
1,487.58p
|
1,442.00p
|
1,442.00p
|
62,542
|
|
05/09/2024
|
1,490.00p
|
1,498.95p
|
1,472.00p
|
1,472.00p
|
64,804
|
|
04/09/2024
|
1,488.00p
|
1,504.00p
|
1,478.00p
|
1,490.00p
|
115,722
|
|
03/09/2024
|
1,514.00p
|
1,538.00p
|
1,500.00p
|
1,500.00p
|
183,909
|
|
02/09/2024
|
1,516.00p
|
1,544.00p
|
1,516.00p
|
1,524.00p
|
87,916
|
|
30/08/2024
|
1,530.00p
|
1,540.00p
|
1,524.00p
|
1,524.00p
|
49,368
|
|
29/08/2024
|
1,532.00p
|
1,537.56p
|
1,515.36p
|
1,528.00p
|
63,570
|
|
28/08/2024
|
1,530.00p
|
1,543.16p
|
1,524.00p
|
1,524.00p
|
40,235
|
|
27/08/2024
|
1,542.00p
|
1,560.00p
|
1,536.00p
|
1,542.00p
|
89,382
|
|
26/08/2024
|
1,534.00p
|
1,553.10p
|
1,520.00p
|
1,544.00p
|
49,730
|
|
23/08/2024
|
1,534.00p
|
1,553.10p
|
1,520.00p
|
1,544.00p
|
49,730
|
|
22/08/2024
|
1,534.00p
|
1,553.10p
|
1,520.00p
|
1,544.00p
|
49,730
|
|
21/08/2024
|
1,532.00p
|
1,542.00p
|
1,525.84p
|
1,542.00p
|
60,484
|
|
20/08/2024
|
1,548.00p
|
1,550.00p
|
1,530.00p
|
1,530.00p
|
70,778
|
|
19/08/2024
|
1,540.00p
|
1,544.00p
|
1,536.00p
|
1,538.00p
|
60,170
|
|
16/08/2024
|
1,540.00p
|
1,549.34p
|
1,532.00p
|
1,534.00p
|
78,383
|
|
15/08/2024
|
1,536.00p
|
1,550.00p
|
1,523.56p
|
1,550.00p
|
356,070
|
|
14/08/2024
|
1,526.00p
|
1,536.00p
|
1,521.56p
|
1,532.00p
|
56,355
|
|
13/08/2024
|
1,512.00p
|
1,518.44p
|
1,504.00p
|
1,516.00p
|
33,696
|
|
12/08/2024
|
1,512.00p
|
1,520.00p
|
1,510.00p
|
1,514.00p
|
62,737
|
|
09/08/2024
|
1,506.00p
|
1,514.00p
|
1,502.00p
|
1,506.00p
|
58,225
|
|
08/08/2024
|
1,510.00p
|
1,510.00p
|
1,482.00p
|
1,506.00p
|
35,178
|
|
07/08/2024
|
1,498.00p
|
1,516.00p
|
1,498.00p
|
1,504.00p
|
121,475
|
|
06/08/2024
|
1,520.00p
|
1,520.00p
|
1,493.00p
|
1,500.00p
|
109,189
|
|
05/08/2024
|
1,508.00p
|
1,518.00p
|
1,478.50p
|
1,492.00p
|
199,221
|
|
02/08/2024
|
1,574.00p
|
1,592.00p
|
1,532.00p
|
1,536.00p
|
88,394
|
|
01/08/2024
|
1,598.00p
|
1,608.00p
|
1,593.92p
|
1,598.00p
|
268,349
|
|
31/07/2024
|
1,622.00p
|
1,622.00p
|
1,584.10p
|
1,600.00p
|
172,019
|
|
30/07/2024
|
1,600.00p
|
1,617.12p
|
1,584.00p
|
1,608.00p
|
87,211
|
|
29/07/2024
|
1,566.00p
|
1,606.00p
|
1,566.00p
|
1,592.00p
|
120,727
|
|
26/07/2024
|
1,548.00p
|
1,573.88p
|
1,539.02p
|
1,540.00p
|
70,122
|
|
25/07/2024
|
1,546.00p
|
1,550.00p
|
1,530.00p
|
1,540.00p
|
48,075
|
|
24/07/2024
|
1,550.00p
|
1,550.70p
|
1,541.18p
|
1,542.00p
|
64,835
|
|
23/07/2024
|
1,548.00p
|
1,554.00p
|
1,542.00p
|
1,552.00p
|
309,595
|
|
22/07/2024
|
1,548.00p
|
1,552.00p
|
1,541.00p
|
1,548.00p
|
55,658
|
|
19/07/2024
|
1,560.00p
|
1,568.00p
|
1,540.00p
|
1,548.00p
|
63,039
|
|
18/07/2024
|
1,550.00p
|
1,566.66p
|
1,544.74p
|
1,566.00p
|
216,094
|