Schroder BSC Social Impact Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	80.500	81.500	79.000	81.500	74.595	745
2024-04-10	80.500	80.500	79.000	80.500	73.680	3,700
2024-04-09	80.500	82.000	79.000	80.500	73.680	25,630
2024-04-08	80.500	82.000	79.000	80.500	73.680	767
2024-04-05	80.500	81.000	79.000	80.500	73.680	32,772
2024-04-04	80.500	81.000	79.000	80.500	73.680	14,980
2024-04-03	80.500	81.000	80.000	80.500	73.680	3,292
2024-04-02	77.500	79.500	77.000	79.500	72.765	22,033
2024-03-28	77.500	77.799	76.000	77.500	70.934	331,141
2024-03-27	78.500	79.375	76.000	77.500	70.934	8,349
2024-03-26	80.500	82.000	76.000	78.750	72.078	21,528
2024-03-25	82.500	83.100	80.000	81.250	74.366	91,588
2024-03-22	83.500	84.400	81.000	82.500	75.510	80,641
2024-03-21	84.100	84.100	82.000	83.500	76.426	4,835
2024-03-20	85.470	85.470	83.000	84.000	76.883	29,271
2024-03-19	86.250	86.875	85.000	86.250	78.943	12,300
2024-03-18	86.250	87.188	84.000	86.250	78.943	25,170
2024-03-15	86.250	87.188	85.000	86.250	78.943	71,576
2024-03-14	86.250	87.188	85.000	86.250	78.943	9,517
2024-03-13	87.250	87.250	85.500	86.250	78.943	8,722
2024-03-12	88.250	89.125	88.250	88.250	80.773	8,619
2024-03-11	88.250	89.125	88.250	88.250	80.773	558
2024-03-08	88.250	89.125	87.000	88.250	80.773	102,387
2024-03-07	88.250	89.188	87.250	88.250	80.773	19,530
2024-03-06	88.250	88.250	87.000	88.250	80.773	81,475
2024-03-05	88.875	88.875	87.000	88.000	80.544	11,989
2024-03-04	89.240	89.240	88.750	88.750	81.231	813
2024-03-01	89.250	89.250	89.000	89.250	81.689	122,372
2024-02-29	89.250	89.250	89.240	89.250	81.689	3,340
2024-02-27	89.500	89.500	89.000	89.250	81.689	31,879
2024-02-26	89.438	89.438	89.063	89.250	81.689	953
2024-02-23	89.250	89.250	89.000	89.250	81.689	43,652
2024-02-22	89.250	89.250	89.060	89.250	81.689	150
2024-02-21	90.000	90.000	89.250	89.250	81.689	30,950
2024-02-20	89.750	89.750	89.250	89.250	81.689	4,864
2024-02-19	89.675	89.675	88.600	89.500	81.917	43,867
2024-02-16	89.675	89.675	89.000	89.500	81.917	60,178
2024-02-15	89.250	90.000	89.000	89.500	81.917	24,770
2024-02-14	89.500	89.500	88.000	89.000	81.460	10,847
2024-02-13	89.500	89.500	89.000	89.500	81.917	32,802
2024-02-12	90.250	90.600	89.010	89.500	81.917	10,253
2024-02-09	88.750	90.500	88.000	90.000	82.375	24,882
2024-02-08	88.750	91.000	87.900	89.250	81.689	159,981
2024-02-07	90.000	90.000	89.000	90.000	82.375	1,881
2024-02-06	91.250	91.490	90.000	91.250	83.519	2,017
2024-02-05	91.250	91.490	90.000	91.250	83.519	2,466
2024-02-02	91.250	91.250	90.250	91.250	83.519	92,862
2024-01-31	91.500	91.500	90.500	91.250	83.519	119,644
2024-01-30	93.000	93.000	92.250	92.250	84.434	5,773
2024-01-29	95.250	95.250	94.735	95.250	87.180	4,100
2024-01-26	93.250	95.250	91.750	95.250	87.180	20,000
2024-01-25	93.000	94.500	92.000	93.250	85.350	16,527
2024-01-24	91.500	93.500	91.500	93.000	85.121	33,049
2024-01-22	89.500	89.750	89.100	89.750	82.146	36,812
2024-01-19	89.500	90.475	89.000	89.500	81.917	469,788
2024-01-18	89.500	90.200	89.250	89.250	81.689	2,302
2024-01-17	88.500	89.640	87.000	89.250	81.689	66,435
2024-01-16	88.500	88.500	87.000	88.500	81.002	44,760
2024-01-15	88.500	89.640	88.500	88.500	81.002	160
2024-01-12	88.500	88.500	87.000	88.500	81.002	26,233

← NewerPage 11 of 20 · 1,162 trading daysOlder →

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.