Schroder BSC Social Impact Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	68.500	70.500	67.150	70.500	66.942	63,827
2025-04-16	68.500	68.500	67.000	68.500	65.043	39,036
2025-04-15	68.500	69.800	67.000	68.500	65.043	2,398
2025-04-11	68.500	68.500	67.000	68.500	65.043	66,380
2025-04-10	68.500	69.800	68.500	68.500	65.043	350
2025-04-09	68.500	69.000	68.500	68.500	65.043	7,636
2025-04-08	68.500	68.500	67.000	68.500	65.043	20,925
2025-04-04	68.500	69.800	67.000	68.500	65.043	213,756
2025-04-03	68.500	69.800	68.500	68.500	65.043	45
2025-04-02	68.500	69.650	67.000	68.500	65.043	1,575
2025-04-01	68.500	69.900	67.000	68.500	65.043	86,100
2025-03-31	68.500	69.900	67.000	68.500	65.043	3,221
2025-03-28	68.500	69.900	67.000	68.500	65.043	36,290
2025-03-27	68.500	68.500	67.000	68.500	65.043	260,872
2025-03-25	68.500	69.350	68.500	68.500	65.043	7,843
2025-03-24	68.500	69.350	68.500	68.500	65.043	25,714
2025-03-21	68.500	68.500	67.000	68.500	65.043	40,000
2025-03-20	68.500	69.350	68.000	68.000	64.568	342
2025-03-18	68.500	69.350	68.500	68.500	65.043	3,000
2025-03-17	68.500	69.350	68.500	68.500	65.043	388
2025-03-14	68.500	69.350	67.000	68.500	65.043	8,474
2025-03-13	68.500	69.000	67.000	68.500	65.043	516
2025-03-11	69.350	69.350	66.500	68.500	65.043	33,178
2025-03-10	69.500	70.150	68.000	69.500	65.992	25,977
2025-03-07	69.500	69.682	69.500	69.500	65.992	24,440
2025-03-06	70.500	72.000	68.000	69.500	65.992	13,483
2025-03-05	70.500	70.500	69.000	70.500	66.942	30,718
2025-03-04	70.500	70.500	69.000	70.500	66.942	4,591
2025-03-03	70.500	72.000	70.440	70.500	66.942	66
2025-02-28	70.500	70.500	69.000	70.500	66.942	20,421
2025-02-27	70.500	70.500	69.000	70.500	66.942	3,154
2025-02-26	70.500	70.500	70.500	70.500	66.942	4,547
2025-02-24	70.500	70.500	69.000	70.500	66.942	1,918
2025-02-21	70.400	72.000	70.400	70.500	66.942	41,189
2025-02-20	70.750	70.950	70.750	70.750	67.179	14,326
2025-02-19	72.500	74.000	68.000	71.250	67.654	24,466
2025-02-18	72.500	72.500	72.360	72.500	68.841	3,454
2025-02-17	72.500	74.000	71.000	72.500	68.841	15,717
2025-02-14	72.500	72.500	71.000	72.500	68.841	69,000
2025-02-13	72.500	72.500	71.000	72.500	68.841	14,659
2025-02-12	72.500	72.500	72.360	72.500	68.841	2,035
2025-02-11	72.500	72.500	72.400	72.500	68.841	610
2025-02-10	72.500	72.500	71.500	72.500	68.841	27,869
2025-02-07	72.500	74.000	71.000	72.500	68.841	22,672
2025-02-06	72.500	72.500	72.400	72.500	68.841	5,256
2025-02-05	72.500	73.300	71.000	72.500	68.841	12,710
2025-02-04	72.500	73.300	69.000	72.500	68.841	9,574
2025-02-03	72.500	73.355	72.500	72.500	68.841	29
2025-01-31	71.500	74.000	70.500	72.500	68.841	39,844
2025-01-30	71.500	71.750	70.500	71.750	68.129	3
2025-01-29	71.500	72.220	70.500	71.750	68.129	3,213
2025-01-27	72.300	72.300	70.500	71.750	68.129	717
2025-01-24	72.500	72.500	71.000	72.500	68.841	6,500
2025-01-23	73.500	74.000	71.000	72.500	68.841	47,450
2025-01-22	73.500	74.355	72.500	73.500	69.791	5,380
2025-01-21	74.500	75.550	72.500	73.750	70.028	7,612
2025-01-20	74.500	75.550	74.500	74.500	70.740	518
2025-01-17	75.500	76.450	74.000	74.500	70.740	2,952
2025-01-16	75.500	76.450	75.500	75.500	71.690	260
2025-01-15	75.500	76.850	75.500	75.500	71.690	4,520

← NewerPage 7 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.