Schroder BSC Social Impact Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	107.50	108.64	106.00	106.50	93.760	29,708
2022-06-10	107.50	108.85	106.00	107.50	94.640	23,799
2022-06-09	107.50	109.00	107.50	107.50	94.640	22,573
2022-06-08	107.50	107.50	106.00	107.50	94.640	11,508
2022-06-07	107.50	107.50	106.06	107.50	94.640	1,200
2022-06-06	107.50	109.00	106.36	107.50	94.640	16,601
2022-06-01	107.50	109.00	106.36	107.50	94.640	2,781
2022-05-31	107.50	109.00	106.50	107.50	94.640	18,883
2022-05-30	107.50	108.34	107.50	107.50	94.640	88
2022-05-27	107.50	108.85	107.50	107.50	94.640	1,823
2022-05-26	107.50	107.88	106.00	107.00	94.200	23,271
2022-05-25	107.50	107.70	106.00	107.00	94.200	13,719
2022-05-24	107.50	107.70	107.00	107.00	94.200	1,839
2022-05-19	107.50	107.78	107.00	107.00	94.200	211
2022-05-18	107.50	108.00	106.10	107.00	94.200	22,465
2022-05-16	107.50	108.00	107.00	107.00	94.200	241
2022-05-13	107.50	107.50	107.00	107.00	94.200	13,097
2022-05-12	107.50	107.50	106.00	107.00	94.200	4,083
2022-05-10	106.50	108.00	105.00	107.00	94.200	4,536
2022-05-09	106.50	108.00	104.00	106.50	93.760	18,864
2022-05-06	106.50	108.00	105.00	106.50	93.760	19,031
2022-05-05	106.50	108.00	105.00	106.50	93.760	11,167
2022-05-04	106.50	108.00	105.00	106.50	93.760	9,960
2022-05-03	106.50	106.50	105.00	106.50	93.760	1,515
2022-04-29	106.50	106.50	105.00	106.50	93.760	4,451
2022-04-28	106.50	106.50	106.50	106.50	93.760	8,000
2022-04-27	106.50	108.00	104.00	106.50	93.760	13,737
2022-04-26	106.50	107.63	106.50	106.50	93.760	3,442
2022-04-22	106.50	107.16	105.00	106.50	93.760	35,668
2022-04-21	105.50	107.28	105.00	106.50	93.760	28,117
2022-04-20	106.50	107.63	105.00	106.50	93.760	8,849
2022-04-19	106.50	107.63	105.00	106.50	93.760	8,343
2022-04-14	106.50	107.52	106.50	106.50	93.760	5,862
2022-04-13	105.50	108.00	105.00	106.50	93.760	1,935,945
2022-04-12	105.50	106.52	105.50	105.50	92.879	934
2022-04-11	105.50	106.54	105.50	105.50	92.879	1,900
2022-04-08	105.50	106.57	105.50	105.50	92.879	93
2022-04-07	105.50	105.50	104.00	105.50	92.879	32,556
2022-04-06	105.50	106.63	104.00	105.50	92.879	20,672
2022-04-05	105.50	106.73	104.00	105.50	92.879	18,506
2022-04-04	105.50	106.97	104.00	105.50	92.879	18,056
2022-04-01	105.50	106.97	105.50	105.50	92.879	270
2022-03-30	104.50	105.97	104.50	104.50	91.999	8,382
2022-03-29	104.50	105.97	103.00	104.50	91.999	4,200
2022-03-28	103.98	105.97	103.98	104.50	91.999	53,445
2022-03-25	103.00	103.98	103.00	103.00	90.679	27,515
2022-03-24	103.50	103.98	103.00	103.00	90.679	35,426
2022-03-23	103.50	103.98	102.00	103.00	90.679	29,009
2022-03-22	103.50	103.98	102.00	103.00	90.679	4,947
2022-03-21	103.00	103.00	103.00	103.00	90.679	30,169
2022-03-18	102.50	102.50	101.00	102.50	90.238	274,261
2022-03-17	102.50	103.97	101.00	102.50	90.238	45,269
2022-03-16	101.50	103.00	100.00	101.50	89.358	32,247
2022-03-15	101.50	103.00	100.16	101.50	89.358	19,771
2022-03-14	101.50	102.75	100.00	101.50	89.358	813,946
2022-03-11	101.50	103.00	100.00	101.50	89.358	93,322
2022-03-10	101.50	102.75	101.50	101.50	89.358	44,607
2022-03-09	101.50	103.00	101.50	101.50	89.358	12,285
2022-03-08	101.50	101.50	100.00	101.50	89.358	1,732
2022-03-07	101.50	102.75	100.00	101.50	89.358	185,271

← NewerPage 18 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.