Schroder BSC Social Impact Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	74.500	74.500	73.000	74.500	70.740	1,012
2025-07-25	74.500	75.640	74.500	74.500	70.740	2
2025-07-24	74.500	75.640	74.500	74.500	70.740	51
2025-07-23	73.500	74.640	73.000	74.500	70.740	16,778
2025-07-22	73.500	74.250	72.000	73.500	69.791	440,424
2025-07-21	73.500	74.250	72.000	73.500	69.791	21,050
2025-07-18	73.500	74.500	71.000	73.500	69.791	86,065
2025-07-17	75.500	76.250	73.000	74.000	70.265	12,490
2025-07-16	78.500	78.500	75.000	75.500	71.690	43,136
2025-07-15	78.500	79.250	77.000	78.500	74.538	1,845
2025-07-14	78.500	79.250	78.000	78.500	74.538	22,652
2025-07-11	78.500	79.250	77.000	78.500	74.538	67,532
2025-07-10	78.500	78.500	77.000	78.500	74.538	12,940
2025-07-09	78.500	78.500	77.030	78.500	74.538	306
2025-07-08	78.500	79.250	77.030	78.500	74.538	157,337
2025-07-07	78.500	78.500	77.000	78.500	74.538	4,727
2025-07-04	77.500	78.500	76.900	78.500	74.538	151,161
2025-07-03	77.500	78.000	77.000	78.000	74.063	77,961
2025-07-02	77.500	78.100	76.300	77.500	73.589	22,275
2025-07-01	77.500	77.500	76.000	77.500	73.589	15,245
2025-06-30	77.500	77.500	76.630	77.500	73.589	6,843
2025-06-27	77.500	77.500	76.000	77.500	73.589	43,212
2025-06-26	76.500	77.500	76.500	77.500	73.589	5,383
2025-06-25	77.500	78.850	76.000	77.000	73.114	192,416
2025-06-24	77.500	78.850	76.500	77.500	73.589	84,273
2025-06-23	77.500	78.850	76.500	77.500	73.589	16,363
2025-06-20	77.500	79.000	76.210	77.500	73.589	27,638
2025-06-19	77.500	78.850	76.630	77.500	73.589	68,289
2025-06-17	76.500	77.970	76.210	77.500	73.589	2,920
2025-06-16	76.500	76.800	75.000	76.500	72.639	2,294
2025-06-13	76.500	76.500	75.000	76.500	72.639	14,683
2025-06-11	76.500	76.800	74.000	76.500	72.639	187,918
2025-06-09	76.500	76.800	75.000	76.500	72.639	75,348
2025-06-05	76.500	76.500	75.000	76.500	72.639	14,189
2025-06-04	76.500	76.500	75.000	76.500	72.639	10,224
2025-06-03	76.500	76.800	76.500	76.500	72.639	5
2025-06-02	76.500	76.800	74.000	76.000	72.164	59,760
2025-05-30	76.000	76.000	75.000	76.000	72.164	36,238
2025-05-29	76.000	76.000	75.000	76.000	72.164	3,700
2025-05-28	76.500	76.800	76.000	76.000	72.164	5,863
2025-05-23	77.000	77.000	75.000	76.000	72.164	78,566
2025-05-22	76.500	76.500	76.000	76.500	72.639	14,639
2025-05-21	76.500	76.500	75.220	76.500	72.639	4,798
2025-05-19	76.000	76.000	75.000	76.000	72.164	19,463
2025-05-15	75.500	76.800	74.000	76.000	72.164	977
2025-05-14	74.500	77.000	74.000	75.500	71.690	8,268
2025-05-13	73.500	76.000	73.000	74.500	70.740	20,801
2025-05-12	73.500	75.000	72.650	73.500	69.791	3,982
2025-05-09	73.500	75.000	73.500	73.500	69.791	17,000
2025-05-08	73.500	73.500	72.650	73.500	69.791	4
2025-05-07	73.500	75.000	72.500	73.500	69.791	190,666
2025-05-06	73.500	74.850	73.500	73.500	69.791	4
2025-05-02	73.500	75.000	72.010	73.500	69.791	39,991
2025-05-01	72.500	73.000	72.500	72.500	68.841	3,406
2025-04-30	72.000	72.000	71.000	72.000	68.366	19,392
2025-04-29	72.000	72.000	71.150	71.500	67.891	714
2025-04-25	71.500	71.500	71.150	71.500	67.891	3,916
2025-04-24	71.990	71.990	71.010	71.500	67.891	19,556
2025-04-23	71.450	71.450	70.000	71.000	67.417	3,594
2025-04-22	70.500	71.450	70.000	71.000	67.417	16,100

← NewerPage 6 of 20 · 1,164 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.