Schroder BSC Social Impact Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	93.500	94.640	93.500	93.500	83.439	39
2023-06-29	93.500	93.500	93.000	93.500	83.439	3,326
2023-06-28	94.500	95.600	93.240	94.500	84.331	16,038
2023-06-27	95.500	95.600	93.000	94.500	84.331	27,839
2023-06-26	95.000	95.600	95.000	95.000	84.778	152
2023-06-23	94.500	95.600	93.030	94.500	84.331	2,483
2023-06-22	94.500	95.600	93.000	94.500	84.331	538
2023-06-21	94.500	95.600	93.375	94.500	84.331	12,848
2023-06-20	95.500	95.600	94.000	94.500	84.331	38,193
2023-06-19	94.500	95.600	93.375	94.500	84.331	33,600
2023-06-16	94.500	94.500	94.000	94.500	84.331	54,101
2023-06-15	95.500	95.500	94.360	95.500	85.224	4
2023-06-14	95.500	96.400	94.000	95.500	85.224	60,837
2023-06-13	95.500	96.400	95.500	95.500	85.224	16,000
2023-06-12	95.500	96.400	94.000	95.500	85.224	1,224
2023-06-09	94.500	96.400	94.000	95.500	85.224	42,603
2023-06-08	95.500	96.400	94.000	95.500	85.224	13,126
2023-06-07	95.500	96.460	94.000	95.500	85.224	28,586
2023-06-06	95.500	96.500	94.000	95.500	85.224	74,489
2023-06-05	95.500	97.000	95.500	95.500	85.224	58
2023-06-02	95.500	99.000	95.500	95.500	85.224	1,177
2023-06-01	95.500	96.500	94.000	95.500	85.224	2,218
2023-05-31	95.500	97.000	95.500	95.500	85.224	90
2023-05-30	95.500	96.500	94.000	95.500	85.224	5,701
2023-05-26	95.500	96.500	94.000	95.500	85.224	12,356
2023-05-25	95.500	96.000	95.500	95.500	85.224	27,100
2023-05-24	94.500	95.590	93.200	94.500	84.331	854,932
2023-05-23	94.500	96.000	93.250	94.500	84.331	12,276
2023-05-22	94.500	95.250	94.000	94.500	84.331	8,345
2023-05-19	95.500	96.250	94.000	95.500	85.224	59,019
2023-05-18	94.500	96.625	94.000	95.500	85.224	85,077
2023-05-17	95.500	95.500	94.000	95.500	85.224	4,848
2023-05-15	95.500	96.475	94.000	95.500	85.224	6,415
2023-05-12	95.500	96.475	94.000	95.500	85.224	57,760
2023-05-11	95.500	96.475	93.150	95.500	85.224	250,462
2023-05-10	95.500	95.500	94.000	95.500	85.224	10,000
2023-05-09	95.500	96.850	94.000	95.500	85.224	43,007
2023-05-05	95.500	95.500	94.390	95.500	85.224	15
2023-05-04	95.500	96.850	94.330	95.500	85.224	56,153
2023-05-03	95.500	96.850	94.500	95.500	85.224	3,948
2023-05-02	95.500	96.850	94.000	95.500	85.224	52,942
2023-04-28	94.500	96.970	94.500	95.500	85.224	141,948
2023-04-27	93.500	94.970	92.650	93.500	83.439	1,089
2023-04-26	93.500	95.000	92.600	93.500	83.439	60,145
2023-04-25	93.500	94.325	92.000	93.500	83.439	837
2023-04-24	93.500	94.325	92.000	93.500	83.439	82,812
2023-04-21	93.500	94.000	92.000	93.500	83.439	45,944
2023-04-20	93.500	94.970	93.065	93.500	83.439	1,059
2023-04-19	92.500	95.000	91.000	93.500	83.439	86,278
2023-04-18	92.500	93.970	90.000	92.500	82.547	40,414
2023-04-17	93.500	94.500	92.000	92.500	82.547	10,579
2023-04-14	93.500	94.500	93.001	94.000	83.885	15,036
2023-04-13	94.500	96.000	93.000	94.000	83.885	71,434
2023-04-12	94.500	96.000	94.000	94.500	84.331	6,013
2023-04-11	96.500	97.250	95.000	95.000	84.778	6,470
2023-04-06	96.500	97.370	95.002	96.500	86.116	5,510
2023-04-05	97.500	99.000	95.000	96.500	86.116	16,591
2023-04-04	97.500	98.370	96.002	97.500	87.009	718
2023-04-03	97.500	98.999	96.000	97.500	87.009	56,404
2023-03-31	97.500	97.830	96.000	97.500	87.009	8,337

← NewerPage 14 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.