Schroder BSC Social Impact Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	97.500	97.875	96.002	97.500	87.009	360
2023-03-29	97.500	97.875	96.000	97.500	87.009	16,383
2023-03-28	97.500	97.500	96.000	97.500	87.009	1,983
2023-03-27	97.500	99.000	97.500	97.500	87.009	3,842
2023-03-24	97.500	97.500	96.002	97.500	87.009	6
2023-03-23	97.500	98.780	96.002	97.500	87.009	293,551
2023-03-22	97.500	98.783	96.000	97.500	87.009	21,152
2023-03-21	97.500	98.667	97.500	97.500	87.009	7,682
2023-03-20	97.500	99.000	97.500	97.500	87.009	7,135
2023-03-17	97.500	98.970	96.000	97.500	87.009	37,634
2023-03-16	97.500	97.500	96.000	97.500	87.009	12,988
2023-03-15	97.500	99.000	96.000	97.500	87.009	6,033
2023-03-14	97.500	98.970	96.000	97.500	87.009	38,436
2023-03-13	97.500	98.970	96.000	97.500	87.009	2,665
2023-03-10	97.500	98.970	96.000	97.500	87.009	18,879
2023-03-09	97.500	98.970	96.000	97.500	87.009	38,594
2023-03-08	97.500	99.000	96.000	97.500	87.009	7,432
2023-03-07	97.500	98.625	96.000	97.500	87.009	25,569
2023-03-06	97.500	97.500	96.000	97.500	87.009	54,026
2023-03-03	96.990	96.990	96.500	96.500	86.116	49
2023-03-02	96.500	96.990	96.000	96.500	86.116	3,635
2023-03-01	95.500	96.980	95.000	96.000	85.670	10,432
2023-02-28	94.500	96.000	94.000	95.500	85.224	19,342
2023-02-27	94.500	96.000	94.500	94.500	84.331	5
2023-02-23	92.500	94.000	91.500	93.000	82.993	4,837
2023-02-21	91.500	94.000	91.150	92.500	82.547	7,208
2023-02-20	91.500	92.670	90.000	91.500	81.654	23,440
2023-02-17	91.500	93.000	91.500	91.500	81.654	6,880
2023-02-16	91.500	91.500	90.000	91.500	81.654	1,401
2023-02-15	91.500	93.850	91.000	91.500	81.654	41,675
2023-02-14	91.500	93.000	91.500	91.500	81.654	20,214
2023-02-13	90.500	91.550	90.000	90.500	80.762	24,485
2023-02-10	90.500	91.550	89.150	90.500	80.762	5,013
2023-02-09	89.640	90.500	89.640	90.500	80.762	2,697
2023-02-08	88.500	88.500	88.020	88.500	78.977	10,235
2023-02-07	90.010	90.010	89.000	89.000	79.423	7,452
2023-02-06	91.000	91.000	90.000	90.500	80.762	52,733
2023-02-03	90.500	91.000	90.250	90.250	80.539	80
2023-02-02	90.500	91.000	90.000	90.000	80.316	10,500
2023-02-01	90.500	91.000	89.000	90.000	80.316	30,163
2023-01-27	91.500	91.745	91.000	91.500	81.654	155
2023-01-26	91.745	91.745	91.000	91.500	81.654	12,137
2023-01-25	91.500	91.500	91.000	91.500	81.654	27,547
2023-01-24	91.500	91.500	91.000	91.500	81.654	158
2023-01-23	93.000	93.000	91.000	92.000	82.100	51,032
2023-01-19	92.000	93.500	92.000	93.500	83.439	43,918
2023-01-18	91.500	92.235	90.000	91.500	81.654	7,528
2023-01-17	91.500	92.235	90.000	91.500	81.654	5,358
2023-01-16	92.235	92.235	90.000	91.500	81.654	47,124
2023-01-13	93.500	94.235	91.000	92.500	82.547	26,866
2023-01-12	93.000	94.205	93.000	93.500	83.439	22,463
2023-01-11	92.500	92.500	91.150	92.500	82.547	567
2023-01-10	91.500	94.000	91.150	92.500	82.547	21,594
2023-01-09	91.500	92.450	90.000	91.500	81.654	19,777
2023-01-06	91.500	92.500	90.150	91.500	81.654	24,090
2023-01-05	92.500	92.500	90.000	91.500	81.654	2,362
2023-01-04	92.500	92.500	91.000	92.500	82.547	9,232
2023-01-03	92.500	93.250	92.500	92.500	82.547	31,146
2022-12-30	92.500	93.250	92.500	92.500	82.547	10,832
2022-12-29	92.500	92.900	92.500	92.500	82.547	15,180

← NewerPage 15 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.