Schroder BSC Social Impact Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 65.500 | 66.000 | 64.000 | 65.000 | 65.000 | 10 |
| 2026-01-30 | 65.000 | 65.000 | 64.000 | 65.000 | 65.000 | 45,000 |
| 2026-01-29 | 65.500 | 66.000 | 62.500 | 65.000 | 65.000 | 19,012 |
| 2026-01-28 | 65.500 | 67.000 | 65.000 | 65.500 | 65.500 | 8,293 |
| 2026-01-27 | 65.500 | 67.000 | 63.500 | 66.000 | 66.000 | 30,124 |
| 2026-01-26 | 65.500 | 66.000 | 63.500 | 66.000 | 66.000 | 107 |
| 2026-01-23 | 65.500 | 66.100 | 65.000 | 66.000 | 66.000 | 51,000 |
| 2026-01-22 | 66.500 | 66.500 | 65.000 | 66.000 | 66.000 | 55,000 |
| 2026-01-21 | 66.500 | 66.700 | 65.000 | 66.000 | 66.000 | 12,811 |
| 2026-01-20 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 15,863 |
| 2026-01-19 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 0 |
| 2026-01-16 | 66.500 | 67.000 | 66.000 | 67.000 | 67.000 | 40,000 |
| 2026-01-15 | 66.500 | 67.000 | 66.000 | 67.000 | 67.000 | 1,525 |
| 2026-01-14 | 67.500 | 68.000 | 65.000 | 67.000 | 67.000 | 30,981 |
| 2026-01-13 | 66.500 | 69.000 | 65.000 | 67.500 | 67.500 | 43,458 |
| 2026-01-12 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2026-01-09 | 66.500 | 66.500 | 65.000 | 66.500 | 66.500 | 37,542 |
| 2026-01-08 | 65.500 | 66.500 | 65.000 | 66.500 | 66.500 | 14,099 |
| 2026-01-07 | 65.500 | 65.500 | 64.150 | 65.500 | 65.500 | 22,900 |
| 2026-01-06 | 64.500 | 67.000 | 64.000 | 65.500 | 65.500 | 1,729 |
| 2026-01-05 | 64.500 | 65.625 | 63.625 | 65.000 | 65.000 | 18,600 |
| 2026-01-02 | 64.750 | 65.550 | 64.750 | 64.750 | 64.750 | 2,565 |
| 2025-12-31 | 63.500 | 66.000 | 63.000 | 64.500 | 64.500 | 98 |
| 2025-12-30 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2025-12-29 | 64.000 | 65.000 | 64.000 | 64.000 | 64.000 | 402 |
| 2025-12-24 | 63.500 | 65.000 | 63.000 | 64.000 | 64.000 | 326 |
| 2025-12-23 | 63.500 | 64.800 | 63.100 | 64.000 | 64.000 | 10,718 |
| 2025-12-22 | 64.000 | 64.800 | 64.000 | 64.000 | 64.000 | 2,956 |
| 2025-12-19 | 63.500 | 64.898 | 63.100 | 64.000 | 64.000 | 659 |
| 2025-12-18 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 529 |
| 2025-12-17 | 64.300 | 65.000 | 64.300 | 65.000 | 65.000 | 817 |
| 2025-12-16 | 63.500 | 64.000 | 63.020 | 64.000 | 64.000 | 516 |
| 2025-12-15 | 63.680 | 65.000 | 63.680 | 64.000 | 64.000 | 14,011 |
| 2025-12-12 | 63.500 | 65.000 | 62.000 | 63.500 | 63.500 | 99,341 |
| 2025-12-11 | 62.500 | 63.500 | 62.000 | 63.500 | 63.500 | 113,084 |
| 2025-12-10 | 64.500 | 64.847 | 62.000 | 63.000 | 63.000 | 26,068 |
| 2025-12-09 | 64.500 | 65.000 | 63.500 | 65.000 | 65.000 | 31,896 |
| 2025-12-08 | 64.750 | 65.100 | 64.750 | 64.750 | 64.750 | 13,132 |
| 2025-12-05 | 65.175 | 65.175 | 63.000 | 64.750 | 64.750 | 226,430 |
| 2025-12-04 | 66.700 | 66.700 | 60.000 | 66.000 | 66.000 | 475,562 |
| 2025-12-03 | 67.250 | 67.250 | 65.500 | 67.250 | 67.250 | 6,227 |
| 2025-12-02 | 67.250 | 67.900 | 65.500 | 67.250 | 67.250 | 2,572 |
| 2025-12-01 | 69.250 | 69.250 | 65.500 | 67.250 | 67.250 | 13,851 |
| 2025-11-28 | 69.250 | 69.250 | 67.600 | 68.750 | 68.750 | 109,061 |
| 2025-11-27 | 69.750 | 69.750 | 69.750 | 69.750 | 69.750 | 0 |
| 2025-11-26 | 70.000 | 70.000 | 68.500 | 70.000 | 70.000 | 6 |
| 2025-11-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-11-24 | 70.000 | 70.000 | 68.500 | 70.000 | 70.000 | 199 |
| 2025-11-21 | 70.000 | 71.450 | 70.000 | 70.000 | 70.000 | 3,050 |
| 2025-11-20 | 71.250 | 71.475 | 71.250 | 71.250 | 71.250 | 1 |
| 2025-11-19 | 71.500 | 71.500 | 71.000 | 71.500 | 71.500 | 7,000 |
| 2025-11-18 | 71.500 | 72.000 | 71.500 | 72.000 | 72.000 | 16,800 |
| 2025-11-17 | 72.500 | 73.900 | 72.010 | 72.500 | 72.500 | 28,666 |
| 2025-11-14 | 72.500 | 73.850 | 71.000 | 73.000 | 73.000 | 98,094 |
| 2025-11-13 | 73.500 | 74.000 | 71.000 | 71.500 | 71.500 | 43,131 |
| 2025-11-12 | 71.500 | 74.500 | 71.000 | 74.500 | 70.740 | 32,220 |
| 2025-11-11 | 71.500 | 72.799 | 71.100 | 72.000 | 68.366 | 41,385 |
| 2025-11-10 | 71.500 | 73.000 | 70.000 | 71.500 | 67.891 | 670 |
| 2025-11-07 | 71.500 | 72.700 | 70.000 | 71.500 | 67.891 | 60,701 |
| 2025-11-06 | 71.500 | 72.700 | 70.000 | 71.500 | 67.891 | 13,659 |
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.