Schroder BSC Social Impact Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	91.500	92.500	91.000	92.500	82.547	3,000
2022-12-22	92.500	92.950	91.000	92.500	82.547	13,865
2022-12-20	92.500	93.100	92.500	92.500	82.547	2
2022-12-19	91.500	92.355	90.150	92.000	82.100	14,745
2022-12-16	92.500	93.430	90.000	91.500	81.654	32,393
2022-12-15	93.500	94.670	92.500	92.500	82.547	2,578
2022-12-14	93.500	95.000	93.000	94.000	83.885	4,199
2022-12-13	93.500	94.780	92.512	94.000	83.885	29,182
2022-12-12	94.500	94.780	93.000	94.000	83.885	3,035
2022-12-09	94.500	95.670	94.500	94.500	84.331	15,218
2022-12-08	94.500	95.670	94.500	94.500	84.331	130
2022-12-07	94.500	95.670	94.500	94.500	84.331	144
2022-12-06	94.500	95.670	93.150	94.500	84.331	1,065
2022-12-05	94.500	95.670	94.500	94.500	84.331	76
2022-12-01	94.500	95.670	94.500	94.500	84.331	3,129
2022-11-30	94.500	95.670	94.500	94.500	84.331	3,630
2022-11-29	94.500	96.000	93.000	94.500	84.331	18,977
2022-11-28	94.500	96.000	93.750	94.500	84.331	15,850
2022-11-25	94.500	94.500	94.380	94.500	84.331	9,371
2022-11-24	94.500	94.500	93.000	94.500	84.331	19,368
2022-11-23	94.500	96.000	94.500	94.500	84.331	10,894
2022-11-21	94.500	96.000	94.500	94.500	84.331	12,463
2022-11-18	93.500	95.000	93.500	93.500	83.439	9,800
2022-11-17	93.500	93.500	92.795	93.500	83.439	10,499
2022-11-16	93.500	95.000	92.015	93.500	83.439	13,234
2022-11-15	93.500	94.640	92.360	93.000	82.993	29,635
2022-11-14	95.250	96.000	93.000	93.500	83.439	10,329
2022-11-10	96.375	96.375	96.250	96.250	85.893	1,048
2022-11-09	96.250	96.250	96.000	96.250	85.893	38,623
2022-11-08	96.250	96.250	96.000	96.250	85.893	19,851
2022-11-07	96.250	96.250	96.000	96.250	85.893	880
2022-11-03	96.500	96.500	95.000	96.500	86.116	15,185
2022-11-02	96.500	96.500	96.490	96.500	84.956	22,965
2022-11-01	96.500	96.500	96.490	96.500	84.956	13,630
2022-10-31	96.500	96.740	96.500	96.500	84.956	4,116
2022-10-28	97.000	97.000	96.500	96.500	84.956	14,250
2022-10-27	96.730	96.730	96.500	96.500	84.956	69,078
2022-10-26	97.000	97.000	96.500	96.500	84.956	1,041
2022-10-25	96.740	96.740	96.500	96.500	84.956	2
2022-10-24	96.740	96.740	96.500	96.500	84.956	5,815
2022-10-21	96.750	96.750	96.000	96.500	84.956	48,335
2022-10-20	96.500	97.000	96.500	96.500	84.956	2,563
2022-10-18	97.000	98.370	97.000	97.000	85.396	10,628
2022-10-17	97.500	99.000	95.000	96.500	84.956	19,912
2022-10-14	97.500	98.535	97.500	97.500	85.836	15
2022-10-12	98.500	98.847	97.000	97.500	85.836	8,312
2022-10-11	99.000	99.000	98.000	98.500	86.717	2,657
2022-10-10	102.14	102.14	99.000	100.50	88.478	20,171
2022-10-07	102.50	103.00	102.50	102.50	90.238	3,000
2022-10-06	103.50	103.50	101.00	103.50	91.119	17,541
2022-10-05	104.17	104.17	103.00	103.50	91.119	23,391
2022-10-03	104.50	106.00	104.20	104.50	91.999	1,530
2022-09-28	104.50	104.50	100.00	104.00	91.559	34,833
2022-09-27	105.00	105.00	104.42	104.50	91.999	30,552
2022-09-26	104.50	104.50	104.00	104.50	91.999	140
2022-09-23	104.90	104.90	104.00	104.50	91.999	247
2022-09-22	105.00	105.00	104.90	105.00	92.439	4,500
2022-09-21	105.50	106.00	104.90	105.00	92.439	482
2022-09-20	105.34	105.34	105.00	105.00	92.439	943
2022-09-16	105.40	105.40	104.00	105.00	92.439	36,878

← NewerPage 16 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.