Schroder BSC Social Impact Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 70.500 | 71.500 | 70.100 | 71.500 | 67.891 | 15,615 |
| 2025-11-04 | 71.250 | 71.750 | 71.250 | 71.250 | 67.654 | 17,071 |
| 2025-11-03 | 70.000 | 70.580 | 70.000 | 70.250 | 66.705 | 47,821 |
| 2025-10-31 | 69.500 | 70.590 | 69.000 | 70.250 | 66.705 | 5,779 |
| 2025-10-30 | 69.500 | 71.000 | 69.100 | 70.000 | 66.467 | 10,015 |
| 2025-10-29 | 69.500 | 70.000 | 68.000 | 70.000 | 66.467 | 20,762 |
| 2025-10-28 | 69.000 | 69.000 | 68.000 | 69.000 | 65.518 | 1,440 |
| 2025-10-27 | 68.880 | 68.880 | 68.000 | 68.500 | 65.043 | 2,973 |
| 2025-10-24 | 69.000 | 69.000 | 68.000 | 68.500 | 65.043 | 26,316 |
| 2025-10-22 | 69.000 | 69.000 | 68.000 | 68.500 | 65.043 | 54,154 |
| 2025-10-21 | 68.880 | 68.880 | 68.500 | 68.500 | 65.043 | 722 |
| 2025-10-17 | 68.750 | 68.750 | 68.000 | 68.750 | 65.280 | 43,287 |
| 2025-10-16 | 69.300 | 69.300 | 68.750 | 68.750 | 65.280 | 3,105 |
| 2025-10-15 | 69.320 | 69.320 | 68.000 | 68.750 | 65.280 | 41,489 |
| 2025-10-14 | 68.750 | 68.750 | 68.000 | 68.750 | 65.280 | 1,512 |
| 2025-10-13 | 69.500 | 69.800 | 68.000 | 69.000 | 65.518 | 6,881 |
| 2025-10-09 | 69.000 | 69.000 | 67.000 | 69.000 | 65.518 | 6,836 |
| 2025-10-08 | 69.500 | 70.780 | 68.883 | 69.000 | 65.518 | 7,817 |
| 2025-10-06 | 70.000 | 70.150 | 70.000 | 70.000 | 66.467 | 47,500 |
| 2025-10-03 | 69.500 | 70.000 | 69.020 | 70.000 | 66.467 | 7,512 |
| 2025-10-02 | 69.500 | 70.780 | 69.020 | 70.000 | 66.467 | 2,106 |
| 2025-10-01 | 69.500 | 70.790 | 69.000 | 70.000 | 66.467 | 18,073 |
| 2025-09-30 | 69.500 | 70.000 | 69.000 | 70.000 | 66.467 | 6,073 |
| 2025-09-29 | 69.500 | 70.800 | 69.020 | 70.000 | 66.467 | 9,380 |
| 2025-09-26 | 69.500 | 70.000 | 69.500 | 69.500 | 65.992 | 3 |
| 2025-09-25 | 69.500 | 69.500 | 67.500 | 69.500 | 65.992 | 1,940,920 |
| 2025-09-24 | 69.500 | 69.500 | 68.000 | 69.500 | 65.992 | 551,868 |
| 2025-09-23 | 69.500 | 69.700 | 68.000 | 69.500 | 65.992 | 1,717 |
| 2025-09-22 | 69.500 | 69.800 | 69.500 | 69.500 | 65.992 | 1,582 |
| 2025-09-19 | 69.500 | 69.500 | 68.000 | 69.500 | 65.992 | 130,000 |
| 2025-09-18 | 69.500 | 69.500 | 68.000 | 69.500 | 65.992 | 20,000 |
| 2025-09-17 | 69.500 | 69.800 | 68.000 | 69.500 | 65.992 | 3,421 |
| 2025-09-16 | 69.500 | 69.800 | 68.000 | 69.500 | 65.992 | 2,169 |
| 2025-09-15 | 69.500 | 70.125 | 68.000 | 69.500 | 65.992 | 13,099 |
| 2025-09-12 | 69.500 | 70.125 | 69.000 | 70.000 | 66.467 | 168,988 |
| 2025-09-11 | 69.500 | 70.000 | 69.000 | 70.000 | 66.467 | 32,300 |
| 2025-09-10 | 70.000 | 70.000 | 70.000 | 70.000 | 66.467 | 36 |
| 2025-09-08 | 70.000 | 70.125 | 70.000 | 70.000 | 66.467 | 46,402 |
| 2025-09-05 | 69.500 | 70.000 | 69.000 | 70.000 | 66.467 | 71,387 |
| 2025-09-04 | 69.500 | 70.125 | 69.000 | 70.000 | 66.467 | 50,596 |
| 2025-09-02 | 70.000 | 70.125 | 70.000 | 70.000 | 66.467 | 2,842 |
| 2025-09-01 | 70.000 | 70.125 | 70.000 | 70.000 | 66.467 | 1,427 |
| 2025-08-29 | 70.125 | 70.125 | 69.000 | 70.000 | 66.467 | 106,185 |
| 2025-08-28 | 69.500 | 70.000 | 69.000 | 70.000 | 66.467 | 60,000 |
| 2025-08-26 | 69.500 | 70.125 | 68.000 | 70.000 | 66.467 | 14,435 |
| 2025-08-22 | 69.500 | 70.000 | 69.000 | 70.000 | 66.467 | 66,300 |
| 2025-08-21 | 69.500 | 70.125 | 69.000 | 70.000 | 66.467 | 6,173 |
| 2025-08-20 | 69.500 | 70.125 | 69.000 | 70.000 | 66.467 | 67,940 |
| 2025-08-18 | 69.500 | 70.000 | 69.020 | 70.000 | 66.467 | 888 |
| 2025-08-15 | 69.500 | 70.125 | 69.000 | 70.000 | 66.467 | 188,750 |
| 2025-08-14 | 69.500 | 70.125 | 68.000 | 70.000 | 66.467 | 10,565 |
| 2025-08-13 | 70.000 | 70.000 | 70.000 | 70.000 | 66.467 | 52 |
| 2025-08-12 | 69.500 | 70.200 | 69.000 | 70.000 | 66.467 | 55,700 |
| 2025-08-11 | 69.500 | 70.500 | 69.030 | 70.000 | 66.467 | 211,911 |
| 2025-08-08 | 71.440 | 71.440 | 68.500 | 70.000 | 66.467 | 96,559 |
| 2025-08-06 | 71.500 | 71.500 | 70.000 | 71.500 | 67.891 | 7,609 |
| 2025-08-04 | 71.800 | 72.000 | 71.800 | 72.000 | 68.366 | 5 |
| 2025-08-01 | 72.300 | 72.300 | 70.000 | 72.000 | 68.366 | 166,921 |
| 2025-07-31 | 72.500 | 73.640 | 71.000 | 72.500 | 68.841 | 12 |
| 2025-07-30 | 72.500 | 72.500 | 70.000 | 72.500 | 68.841 | 20,000 |
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.