Schroder BSC Social Impact Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	92.500	92.500	91.000	92.500	82.547	80,000
2023-10-05	92.500	92.500	91.800	92.500	82.547	57,027
2023-10-04	92.500	93.000	92.500	92.500	82.547	5,853
2023-10-03	92.500	93.000	92.500	92.500	82.547	61,759
2023-10-02	92.500	93.000	91.360	92.500	82.547	5,080
2023-09-29	91.500	93.000	89.000	92.500	82.547	121,228
2023-09-28	91.500	92.500	91.000	92.500	82.547	27,149
2023-09-27	92.500	93.640	92.230	92.500	82.547	22,900
2023-09-26	92.500	92.500	91.000	92.500	82.547	6,000
2023-09-22	91.500	92.500	91.113	92.500	82.547	109,924
2023-09-21	92.500	93.000	91.000	92.500	82.547	54,412
2023-09-20	92.500	93.205	92.500	92.500	82.547	6,859
2023-09-19	92.500	92.500	91.000	92.500	82.547	7,523
2023-09-18	92.500	94.000	91.000	92.500	82.547	66,158
2023-09-15	92.500	92.500	91.000	92.500	82.547	21,264
2023-09-13	92.500	93.500	91.000	92.500	82.547	75,126
2023-09-08	92.500	92.500	91.250	92.500	82.547	20,048
2023-09-07	92.500	92.500	92.425	92.500	82.547	10
2023-09-06	92.500	93.000	92.500	92.500	82.547	5,958
2023-09-05	92.470	92.500	92.470	92.500	82.547	564
2023-09-04	92.000	92.000	89.500	91.500	81.654	26,343
2023-09-01	92.500	93.325	92.000	92.500	82.547	40,006
2023-08-31	92.500	92.500	91.000	92.500	82.547	2,462
2023-08-30	93.500	94.000	92.000	93.000	82.993	26,809
2023-08-29	92.000	93.000	92.000	93.000	82.993	11,131
2023-08-25	93.000	93.000	92.000	93.000	82.993	300
2023-08-24	93.500	94.000	92.000	93.000	82.993	37,043
2023-08-23	93.000	93.000	93.000	93.000	82.993	24,000
2023-08-22	93.000	93.000	92.020	93.000	82.993	4
2023-08-21	93.500	93.900	92.000	93.000	82.993	8,658
2023-08-18	93.000	93.000	92.000	93.000	82.993	46,671
2023-08-17	93.500	93.900	92.000	93.000	82.993	36,397
2023-08-16	93.000	93.000	92.250	93.000	82.993	4,111
2023-08-15	93.000	93.000	92.000	93.000	82.993	16,550
2023-08-11	93.500	93.900	93.000	93.000	82.993	1,556
2023-08-10	93.500	93.900	93.000	93.000	82.993	2,408
2023-08-09	93.500	93.900	92.020	93.000	82.993	8,431
2023-08-04	93.500	94.000	91.250	93.000	82.993	25,420
2023-08-03	93.500	94.000	92.000	93.000	82.993	8,482
2023-08-02	92.500	94.000	91.000	93.000	82.993	52,291
2023-08-01	92.500	94.000	92.500	92.500	82.547	2,208
2023-07-31	91.500	93.000	90.675	91.500	81.654	32,563
2023-07-28	93.500	94.000	91.000	91.500	81.654	350,170
2023-07-27	93.500	93.500	92.675	93.500	83.439	1,685
2023-07-26	93.500	94.850	93.500	93.500	83.439	12,216
2023-07-25	94.500	95.000	92.690	93.500	83.439	1,035
2023-07-24	94.500	94.500	93.500	94.500	84.331	50,004
2023-07-21	93.690	94.500	93.690	94.500	84.331	10,779
2023-07-20	93.500	93.500	93.500	93.500	83.439	153,940
2023-07-19	93.500	94.850	92.660	93.500	83.439	159,993
2023-07-18	93.500	93.500	92.660	93.500	83.439	148,182
2023-07-17	93.500	95.000	92.660	93.500	83.439	9,984
2023-07-13	93.500	95.000	93.500	93.500	83.439	20,940
2023-07-12	94.500	95.850	93.000	93.500	83.439	16,403
2023-07-11	94.500	94.500	93.000	94.500	84.331	59,038
2023-07-07	94.500	95.850	93.450	94.500	84.331	5,877
2023-07-06	94.500	94.500	93.600	94.500	84.331	14,694
2023-07-05	94.500	96.000	94.500	94.500	84.331	87,062
2023-07-04	93.500	94.640	92.000	93.500	83.439	940
2023-07-03	93.500	94.640	93.500	93.500	83.439	13,834

← NewerPage 13 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.