Schroder BSC Social Impact Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-11 | 87.500 | 88.340 | 85.000 | 87.000 | 79.629 | 44,437 |
| 2024-07-10 | 87.500 | 88.220 | 86.000 | 87.500 | 80.087 | 48,098 |
| 2024-07-09 | 87.500 | 87.500 | 86.000 | 87.500 | 80.087 | 324,560 |
| 2024-07-08 | 87.500 | 88.250 | 86.000 | 87.500 | 80.087 | 13,571 |
| 2024-07-05 | 87.500 | 88.500 | 87.500 | 87.500 | 80.087 | 5,768 |
| 2024-07-03 | 87.500 | 88.535 | 85.000 | 87.500 | 80.087 | 47,050 |
| 2024-07-02 | 87.500 | 88.625 | 87.500 | 87.500 | 80.087 | 2,177 |
| 2024-07-01 | 87.500 | 87.500 | 86.030 | 87.500 | 80.087 | 25,273 |
| 2024-06-28 | 86.500 | 87.250 | 85.000 | 86.750 | 79.400 | 394 |
| 2024-06-27 | 86.500 | 87.250 | 86.250 | 86.250 | 78.943 | 21,050 |
| 2024-06-26 | 86.500 | 87.400 | 85.100 | 86.250 | 78.943 | 17,981 |
| 2024-06-25 | 86.250 | 86.250 | 85.000 | 86.250 | 78.943 | 20,002 |
| 2024-06-24 | 86.500 | 88.000 | 85.750 | 86.250 | 78.943 | 25,235 |
| 2024-06-20 | 86.500 | 87.500 | 85.750 | 86.250 | 78.943 | 14,782 |
| 2024-06-19 | 86.500 | 87.400 | 85.000 | 86.250 | 78.943 | 952 |
| 2024-06-18 | 86.250 | 86.250 | 85.000 | 86.250 | 78.943 | 8,498 |
| 2024-06-17 | 86.500 | 87.500 | 85.025 | 86.250 | 78.943 | 24,176 |
| 2024-06-14 | 86.500 | 87.200 | 85.000 | 86.250 | 78.943 | 40,906 |
| 2024-06-13 | 86.500 | 86.875 | 86.250 | 86.250 | 78.943 | 1 |
| 2024-06-12 | 86.500 | 87.500 | 85.000 | 86.250 | 78.943 | 6,459 |
| 2024-06-11 | 86.250 | 86.250 | 85.000 | 86.250 | 78.943 | 15,500 |
| 2024-06-10 | 86.500 | 86.800 | 86.250 | 86.250 | 78.943 | 15 |
| 2024-06-07 | 86.500 | 86.800 | 85.000 | 86.250 | 78.943 | 3,253 |
| 2024-06-06 | 86.250 | 86.250 | 85.000 | 86.250 | 78.943 | 14,500 |
| 2024-06-05 | 86.500 | 87.250 | 86.500 | 86.500 | 79.172 | 2,669 |
| 2024-06-04 | 85.500 | 86.400 | 84.000 | 85.500 | 78.256 | 7,819 |
| 2024-06-03 | 85.500 | 86.400 | 84.000 | 85.500 | 78.256 | 16,710 |
| 2024-05-31 | 85.500 | 85.500 | 84.000 | 85.500 | 78.256 | 19,017 |
| 2024-05-30 | 87.000 | 87.000 | 84.360 | 85.500 | 78.256 | 9,134 |
| 2024-05-29 | 86.985 | 86.985 | 86.000 | 86.500 | 79.172 | 830,634 |
| 2024-05-28 | 86.500 | 86.970 | 86.500 | 86.500 | 79.172 | 25 |
| 2024-05-24 | 86.500 | 86.970 | 85.030 | 86.000 | 78.714 | 2,587 |
| 2024-05-23 | 85.500 | 86.625 | 84.000 | 86.000 | 78.714 | 4,063 |
| 2024-05-22 | 85.500 | 86.625 | 84.000 | 85.500 | 78.256 | 145,181 |
| 2024-05-21 | 85.500 | 86.550 | 85.500 | 85.500 | 78.256 | 2,095 |
| 2024-05-20 | 84.500 | 85.625 | 83.250 | 84.500 | 77.341 | 13,801 |
| 2024-05-17 | 83.120 | 83.120 | 83.000 | 83.000 | 75.968 | 130,728 |
| 2024-05-16 | 84.500 | 84.500 | 83.000 | 84.500 | 77.341 | 39,997 |
| 2024-05-15 | 83.000 | 85.235 | 82.250 | 83.500 | 76.426 | 64,058 |
| 2024-05-13 | 84.500 | 84.500 | 84.500 | 84.500 | 77.341 | 24,500 |
| 2024-05-10 | 85.000 | 85.000 | 84.000 | 84.500 | 77.341 | 3,007 |
| 2024-05-08 | 85.375 | 85.375 | 85.000 | 85.250 | 78.027 | 9,103 |
| 2024-05-07 | 85.250 | 85.250 | 84.000 | 85.250 | 78.027 | 30,503 |
| 2024-05-03 | 86.000 | 86.000 | 85.000 | 85.250 | 78.027 | 35,095 |
| 2024-05-02 | 86.250 | 86.388 | 86.250 | 86.250 | 78.943 | 12 |
| 2024-05-01 | 88.500 | 89.000 | 86.000 | 86.250 | 78.943 | 21,966 |
| 2024-04-30 | 87.250 | 87.250 | 87.000 | 87.250 | 79.858 | 5,828 |
| 2024-04-29 | 87.250 | 87.440 | 85.500 | 87.250 | 79.858 | 93,713 |
| 2024-04-26 | 87.250 | 87.250 | 86.500 | 87.250 | 79.858 | 14,000 |
| 2024-04-25 | 88.500 | 88.760 | 86.000 | 88.000 | 80.544 | 23,551 |
| 2024-04-24 | 88.500 | 89.500 | 87.000 | 88.000 | 80.544 | 23,289 |
| 2024-04-23 | 88.500 | 90.000 | 87.030 | 88.500 | 81.002 | 986 |
| 2024-04-22 | 88.500 | 88.500 | 87.030 | 88.500 | 81.002 | 514,225 |
| 2024-04-19 | 88.500 | 90.000 | 87.500 | 88.500 | 81.002 | 10,798 |
| 2024-04-18 | 88.500 | 90.000 | 87.000 | 90.000 | 82.375 | 14,481 |
| 2024-04-17 | 87.500 | 90.000 | 86.000 | 90.000 | 82.375 | 14,344 |
| 2024-04-16 | 86.500 | 87.550 | 86.030 | 87.000 | 79.629 | 5,645 |
| 2024-04-15 | 86.500 | 86.500 | 85.000 | 86.500 | 79.172 | 2,943 |
| 2024-04-12 | 83.300 | 85.000 | 83.300 | 85.000 | 77.799 | 1,015 |
| 2024-04-11 | 80.500 | 81.500 | 79.000 | 81.500 | 74.595 | 745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-13 | 0.0376 GBP |
| 2024-11-14 | 0.0294 GBP |
| 2023-11-09 | 0.0230 GBP |
| 2022-11-03 | 0.0130 GBP |
| 2021-10-28 | 0.0057 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.