Market data

Select a section

Schroder BSC Social Impact Trust

(SBSI)
Sector: Closed End Investments
79.00p
-0.50p -0.63
Last updated: 11:35:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 80.50p 80.50p 79.00p 80.50p 3,003
21/11/2024 81.50p 81.63p 80.00p 80.50p 6,388
20/11/2024 81.50p 82.70p 81.50p 81.50p 16,601
19/11/2024 80.50p 83.00p 78.50p 81.50p 25,530
18/11/2024 80.50p 82.00p 80.50p 80.50p 4
15/11/2024 80.50p 82.00p 79.03p 80.50p 960
14/11/2024 78.50p 80.50p 78.00p 80.50p 12,954
13/11/2024 81.50p 82.34p 81.50p 81.50p 3,181
12/11/2024 81.50p 82.34p 80.00p 81.50p 16,260
11/11/2024 81.50p 81.50p 81.50p 81.50p 0
08/11/2024 81.50p 81.50p 79.00p 81.50p 8,746
07/11/2024 81.50p 81.50p 81.50p 81.50p 0
06/11/2024 79.50p 81.50p 79.50p 81.50p 1,646
05/11/2024 79.50p 80.78p 79.00p 80.00p 28,638
04/11/2024 79.50p 80.78p 78.50p 80.00p 9,903
01/11/2024 79.50p 80.64p 79.50p 80.00p 6,505
31/10/2024 79.50p 80.89p 79.50p 80.00p 5,182
30/10/2024 79.50p 80.89p 78.50p 78.50p 430
29/10/2024 79.50p 80.89p 79.50p 80.50p 81,367
28/10/2024 79.50p 80.89p 79.00p 80.50p 5,396
25/10/2024 79.50p 81.00p 78.50p 80.50p 25
24/10/2024 81.50p 81.50p 78.00p 81.50p 17,550
23/10/2024 83.50p 83.50p 80.00p 81.50p 31,764
22/10/2024 83.50p 84.67p 82.00p 83.50p 6,476
21/10/2024 84.50p 84.50p 82.00p 83.50p 1,898
18/10/2024 84.50p 85.00p 83.00p 84.50p 13,784
17/10/2024 82.50p 84.50p 82.50p 84.50p 507
16/10/2024 80.50p 82.67p 80.50p 80.50p 8,656
15/10/2024 82.50p 82.50p 80.50p 80.50p 40,000
14/10/2024 82.50p 83.78p 82.25p 82.25p 56,110
11/10/2024 83.50p 83.50p 81.00p 83.50p 17,556
10/10/2024 83.50p 84.49p 83.50p 84.00p 74
09/10/2024 83.50p 84.00p 83.50p 84.00p 4,056
08/10/2024 83.50p 84.50p 83.50p 84.50p 31,948
07/10/2024 83.50p 84.50p 82.50p 84.50p 3,813
04/10/2024 83.50p 85.00p 63.00p 84.50p 17,988
03/10/2024 84.50p 85.34p 84.00p 85.00p 29,030
02/10/2024 85.50p 86.70p 83.00p 85.00p 18,924
01/10/2024 85.50p 86.70p 85.00p 86.00p 1,504
30/09/2024 86.50p 86.50p 85.00p 86.00p 20
27/09/2024 86.50p 88.00p 86.50p 86.50p 22,055
26/09/2024 86.50p 86.50p 86.00p 86.50p 0
25/09/2024 86.50p 86.50p 85.00p 86.50p 1,145
24/09/2024 86.50p 86.50p 86.00p 86.50p 5,595
23/09/2024 87.50p 87.50p 86.00p 87.50p 12,034
20/09/2024 87.50p 88.55p 86.00p 87.50p 3,031
19/09/2024 89.50p 90.00p 87.00p 87.50p 2,004
18/09/2024 89.50p 89.50p 89.50p 89.50p 410,047
17/09/2024 89.50p 91.00p 89.50p 89.50p 599
16/09/2024 89.50p 89.50p 88.00p 89.50p 487
13/09/2024 89.50p 89.50p 89.50p 89.50p 13,239
12/09/2024 89.50p 89.50p 88.00p 89.50p 2,794
11/09/2024 89.50p 91.00p 88.00p 89.50p 2,571
10/09/2024 89.50p 89.50p 89.50p 89.50p 4,678
09/09/2024 89.50p 90.25p 88.03p 89.50p 23
06/09/2024 89.50p 89.50p 88.00p 89.50p 2,108
05/09/2024 89.50p 90.85p 88.25p 89.50p 5,036
04/09/2024 89.50p 89.50p 88.45p 89.50p 981
03/09/2024 89.50p 91.00p 89.50p 89.50p 9,043
02/09/2024 89.50p 90.55p 89.50p 89.50p 42
30/08/2024 89.50p 89.50p 89.50p 89.50p 0
29/08/2024 89.50p 89.50p 89.50p 89.50p 0
28/08/2024 89.50p 89.50p 88.00p 89.50p 4,600
27/08/2024 89.50p 90.85p 89.50p 89.50p 20
26/08/2024 89.50p 90.90p 88.75p 89.50p 1,252
23/08/2024 89.50p 90.90p 88.75p 89.50p 1,252
22/08/2024 89.50p 90.90p 88.75p 89.50p 1,252
21/08/2024 89.50p 90.50p 89.50p 89.50p 5,052
20/08/2024 89.50p 89.50p 88.00p 89.50p 968
19/08/2024 89.50p 89.50p 88.03p 89.50p 166
16/08/2024 89.50p 89.50p 89.50p 89.50p 0
15/08/2024 89.50p 90.63p 89.50p 89.50p 109
14/08/2024 87.50p 90.00p 87.50p 89.50p 21,467
13/08/2024 89.50p 89.50p 86.00p 87.50p 33,498
12/08/2024 89.50p 89.50p 88.00p 89.50p 3,500
09/08/2024 89.50p 89.50p 88.00p 89.50p 17,665
08/08/2024 89.50p 90.61p 88.00p 89.50p 1,041
07/08/2024 89.50p 90.61p 88.39p 89.50p 265
06/08/2024 89.50p 90.63p 88.00p 89.50p 24,651
05/08/2024 89.50p 90.25p 88.00p 89.50p 1,287
02/08/2024 89.50p 90.25p 88.00p 89.50p 882
01/08/2024 88.50p 90.25p 88.03p 89.50p 479
31/07/2024 88.50p 89.25p 87.00p 88.50p 13,767
30/07/2024 88.50p 88.50p 88.50p 88.50p 0
29/07/2024 88.50p 89.33p 87.00p 88.50p 7,213
26/07/2024 88.50p 89.25p 88.50p 88.50p 20
25/07/2024 88.50p 89.25p 87.00p 88.50p 1,042
24/07/2024 88.50p 88.50p 87.00p 88.50p 6,897
23/07/2024 87.50p 88.50p 87.50p 88.50p 13,417
22/07/2024 87.50p 87.50p 86.00p 87.50p 2
19/07/2024 89.00p 92.00p 87.50p 87.50p 4,320
18/07/2024 87.50p 87.50p 86.00p 87.50p 1,598
17/07/2024 87.50p 87.50p 86.00p 87.50p 8,546
16/07/2024 86.50p 87.50p 86.00p 87.00p 6,694
15/07/2024 86.50p 87.50p 86.50p 87.00p 63
12/07/2024 86.50p 87.56p 86.50p 87.00p 127
11/07/2024 87.50p 88.34p 85.00p 87.00p 24,437
10/07/2024 87.50p 88.22p 86.00p 87.50p 28,098
09/07/2024 87.50p 87.50p 86.00p 87.50p 309,384
08/07/2024 87.50p 88.25p 86.03p 87.50p 3,571
05/07/2024 87.50p 88.50p 87.50p 87.50p 5,768
04/07/2024 87.50p 88.00p 87.50p 87.50p 0
03/07/2024 87.50p 88.54p 85.00p 87.50p 47,050
02/07/2024 87.50p 88.63p 87.50p 87.50p 2,177
01/07/2024 87.50p 87.50p 86.03p 87.50p 25,273
28/06/2024 86.50p 87.25p 85.00p 86.75p 394
27/06/2024 86.50p 87.25p 86.25p 86.25p 21,050
26/06/2024 86.50p 87.40p 85.10p 86.25p 17,981
25/06/2024 86.25p 86.25p 85.00p 86.25p 20,002
24/06/2024 86.50p 88.00p 85.75p 86.25p 25,235
21/06/2024 86.50p 86.25p 86.25p 86.25p 0
20/06/2024 86.50p 87.50p 85.75p 86.25p 14,782
19/06/2024 86.50p 87.40p 85.00p 86.25p 952
18/06/2024 86.50p 86.50p 85.00p 86.25p 8,498
17/06/2024 86.50p 87.50p 85.03p 86.25p 24,176
14/06/2024 86.50p 87.20p 85.00p 86.25p 40,906
13/06/2024 86.50p 86.88p 86.25p 86.25p 1
12/06/2024 86.50p 87.50p 85.00p 86.25p 6,459
11/06/2024 86.50p 86.50p 85.00p 86.25p 15,500
10/06/2024 86.50p 86.80p 86.25p 86.25p 15
07/06/2024 86.50p 86.80p 85.00p 86.25p 3,253
06/06/2024 86.50p 86.50p 85.00p 86.25p 14,500
05/06/2024 85.50p 87.25p 85.50p 86.50p 2,669
04/06/2024 85.50p 86.40p 84.00p 85.50p 7,819
03/06/2024 85.50p 86.40p 84.00p 85.50p 16,710
31/05/2024 85.50p 85.50p 84.00p 85.50p 19,017
30/05/2024 87.50p 87.50p 84.36p 85.50p 9,134
29/05/2024 87.50p 87.50p 86.00p 86.50p 830,634
28/05/2024 86.50p 86.97p 86.50p 86.50p 25
27/05/2024 86.50p 86.97p 85.03p 86.00p 2,587

Market data

Select a section