Market data

Select a section

Schroder BSC Social Impact Trust

(SBSI)
Sector: Closed End Investments
74.50p
-1.00p -1.32
Last updated: 16:57:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 75.50p 76.45p 74.00p 74.50p 2,952
16/01/2025 75.50p 76.45p 75.50p 75.50p 260
15/01/2025 75.50p 76.85p 75.50p 75.50p 4,520
14/01/2025 76.50p 76.50p 76.00p 76.00p 25
13/01/2025 76.50p 77.35p 75.00p 76.50p 12,635
10/01/2025 76.50p 76.50p 75.00p 76.50p 8,750
09/01/2025 76.50p 76.50p 75.00p 76.50p 2,104
08/01/2025 76.50p 77.42p 75.00p 76.50p 26,482
07/01/2025 76.50p 76.50p 75.00p 76.50p 14,000
06/01/2025 76.50p 77.42p 75.00p 76.50p 1,635
03/01/2025 76.50p 77.42p 75.00p 76.50p 63,785
02/01/2025 76.50p 77.42p 75.00p 76.50p 40,724
01/01/2025 76.50p 77.42p 75.00p 76.50p 9,541
31/12/2024 76.50p 77.42p 75.00p 76.50p 9,541
30/12/2024 76.50p 76.50p 76.50p 76.50p 0
27/12/2024 76.50p 77.44p 76.50p 76.50p 1,270
26/12/2024 76.50p 77.45p 76.50p 76.50p 7,924
25/12/2024 76.50p 77.45p 76.50p 76.50p 7,924
24/12/2024 76.50p 77.45p 76.50p 76.50p 7,924
23/12/2024 76.50p 77.50p 75.00p 76.50p 5,685
20/12/2024 76.50p 77.55p 75.00p 76.50p 7,734
19/12/2024 76.50p 77.55p 76.50p 76.50p 606
18/12/2024 73.50p 76.50p 73.50p 76.50p 1,953
17/12/2024 74.50p 74.50p 73.00p 73.75p 19,854
16/12/2024 74.50p 75.40p 73.00p 74.50p 15,924
13/12/2024 76.50p 77.00p 73.50p 74.50p 23,819
12/12/2024 76.50p 77.70p 74.00p 77.00p 21,872
11/12/2024 76.50p 77.70p 76.50p 77.00p 1,949
10/12/2024 76.50p 77.70p 76.10p 77.00p 5,385
09/12/2024 76.50p 77.00p 76.50p 77.00p 1
06/12/2024 76.50p 77.00p 76.00p 77.00p 13
05/12/2024 76.50p 77.70p 76.50p 77.00p 595
04/12/2024 76.50p 77.00p 76.00p 77.00p 14,769
03/12/2024 76.50p 77.70p 76.50p 77.00p 14
02/12/2024 78.50p 79.70p 77.00p 77.00p 17,263
29/11/2024 78.50p 79.70p 78.50p 79.00p 202
28/11/2024 78.50p 79.75p 78.00p 79.00p 72,063
27/11/2024 78.50p 79.44p 78.02p 79.00p 1,504
26/11/2024 78.50p 79.00p 78.50p 79.00p 0
25/11/2024 79.50p 80.24p 78.00p 80.50p 13,578
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

Market data

Select a section