Schroder BSC Social Impact Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	88.500	89.640	88.500	88.500	81.002	4,035
2024-01-10	90.500	90.500	87.000	88.500	81.002	32,955
2024-01-09	89.500	90.313	88.000	89.750	82.146	52,538
2024-01-08	87.500	90.000	87.000	88.500	81.002	18,385
2024-01-05	87.500	88.850	87.500	87.500	80.087	2,239
2024-01-04	87.500	88.850	84.100	87.500	80.087	126,130
2024-01-03	87.500	89.000	84.000	87.500	80.087	678,939
2024-01-02	87.500	88.750	86.000	87.500	80.087	48,082
2023-12-29	87.500	87.500	86.030	87.500	80.087	17
2023-12-28	88.500	89.340	86.000	87.500	80.087	42,450
2023-12-27	88.500	90.000	87.000	88.500	81.002	7,223
2023-12-22	88.500	90.000	87.450	88.500	81.002	12,678
2023-12-21	88.500	88.990	87.840	88.500	81.002	30,490
2023-12-20	88.500	90.000	87.000	88.500	81.002	102,290
2023-12-19	88.500	89.000	88.500	88.500	81.002	28,300
2023-12-15	88.000	88.000	87.000	88.000	80.544	6,653
2023-12-14	88.500	89.000	87.000	88.000	80.544	7,561
2023-12-13	88.500	91.000	86.000	88.500	81.002	67,479
2023-12-12	88.500	89.010	87.000	88.500	81.002	23,399
2023-12-11	89.200	89.200	87.000	88.500	81.002	13,246
2023-12-08	89.500	89.500	88.000	89.500	81.917	42,086
2023-12-07	88.500	89.500	87.000	89.500	81.917	8,929
2023-12-06	88.500	89.200	88.500	88.500	81.002	2,935
2023-12-05	88.500	88.750	87.723	88.750	81.231	67,140
2023-12-04	89.200	89.200	87.500	88.750	81.231	40,711
2023-12-01	90.500	90.500	89.000	90.500	82.833	61,087
2023-11-30	90.500	90.500	89.200	90.500	82.833	27
2023-11-28	90.500	90.500	89.000	90.500	82.833	25,268
2023-11-27	90.500	90.500	89.000	90.500	82.833	61,173
2023-11-24	90.500	90.500	89.000	90.500	82.833	8,744
2023-11-23	90.500	90.500	89.500	90.500	82.833	10,000
2023-11-22	89.700	89.700	88.000	89.500	81.917	44,722
2023-11-21	90.500	90.500	89.000	90.500	82.833	9,922
2023-11-20	90.500	91.500	89.000	90.500	82.833	5,807
2023-11-17	90.500	90.500	89.000	90.500	82.833	188,118
2023-11-16	90.500	90.500	89.000	90.500	82.833	30,000
2023-11-15	90.500	90.500	89.250	90.500	82.833	42,753
2023-11-13	89.500	89.500	89.000	89.500	81.917	69,067
2023-11-10	89.500	89.500	89.000	89.500	81.917	60,625
2023-11-09	90.500	90.500	89.000	90.000	82.375	20,782
2023-11-08	92.500	92.500	92.000	92.000	82.100	2
2023-11-07	92.500	92.950	92.000	92.000	82.100	4,902
2023-11-06	92.500	92.970	91.030	92.000	82.100	1,103
2023-11-03	92.500	92.550	91.000	92.000	82.100	40,058
2023-11-02	92.500	92.550	92.000	92.000	82.100	538
2023-11-01	92.000	92.000	91.000	92.000	82.100	30,635
2023-10-31	92.000	92.000	91.000	92.000	82.100	15,115
2023-10-27	91.500	91.500	91.000	91.500	81.654	14,000
2023-10-26	91.500	91.500	91.000	91.500	81.654	13,416
2023-10-25	92.500	93.000	91.000	92.000	82.100	1,868
2023-10-24	92.500	93.000	91.000	92.000	82.100	3,011
2023-10-20	92.000	92.000	91.000	92.000	82.100	42,561
2023-10-19	92.500	93.000	91.000	92.500	82.547	31,725
2023-10-18	92.500	93.000	92.500	92.500	82.547	28,611
2023-10-17	92.500	93.000	90.000	92.500	82.547	33,782
2023-10-16	91.500	92.500	91.000	92.500	82.547	29,285
2023-10-13	92.500	92.500	91.000	92.500	82.547	43,000
2023-10-11	92.500	93.000	91.000	92.500	82.547	5,552
2023-10-10	92.500	93.000	91.000	92.500	82.547	21,865
2023-10-09	92.500	93.000	91.000	92.500	82.547	41,336

← NewerPage 12 of 20 · 1,165 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.