Schroder BSC Social Impact Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 76.000 | 76.000 | 75.000 | 76.000 | 72.164 | 10,025 |
| 2025-01-13 | 76.500 | 77.350 | 75.000 | 76.500 | 72.639 | 12,635 |
| 2025-01-10 | 76.500 | 76.500 | 75.000 | 76.500 | 72.639 | 8,750 |
| 2025-01-09 | 76.500 | 76.500 | 75.000 | 76.500 | 72.639 | 2,104 |
| 2025-01-08 | 76.500 | 77.420 | 75.000 | 76.500 | 72.639 | 26,482 |
| 2025-01-07 | 76.500 | 76.500 | 75.000 | 76.500 | 72.639 | 14,000 |
| 2025-01-06 | 76.500 | 77.420 | 75.003 | 76.500 | 72.639 | 1,635 |
| 2025-01-03 | 76.500 | 77.420 | 75.000 | 76.500 | 72.639 | 92,464 |
| 2025-01-02 | 76.500 | 77.420 | 75.000 | 76.500 | 72.639 | 40,724 |
| 2024-12-31 | 76.500 | 77.420 | 75.003 | 76.500 | 72.639 | 9,541 |
| 2024-12-27 | 76.500 | 77.444 | 76.500 | 76.500 | 72.639 | 1,270 |
| 2024-12-24 | 76.500 | 77.450 | 76.500 | 76.500 | 72.639 | 7,924 |
| 2024-12-23 | 76.500 | 77.505 | 75.003 | 76.500 | 72.639 | 5,685 |
| 2024-12-20 | 76.500 | 77.550 | 75.000 | 76.500 | 72.639 | 7,734 |
| 2024-12-19 | 76.500 | 77.550 | 76.500 | 76.500 | 72.639 | 606 |
| 2024-12-18 | 73.500 | 76.500 | 73.000 | 76.500 | 72.639 | 46,953 |
| 2024-12-17 | 74.375 | 74.375 | 73.000 | 73.750 | 70.028 | 19,854 |
| 2024-12-16 | 74.500 | 75.400 | 73.000 | 74.500 | 70.740 | 15,924 |
| 2024-12-13 | 76.500 | 77.000 | 73.500 | 74.500 | 70.740 | 50,024 |
| 2024-12-12 | 76.500 | 77.700 | 74.000 | 77.000 | 73.114 | 21,872 |
| 2024-12-11 | 77.000 | 77.700 | 77.000 | 77.000 | 73.114 | 1,949 |
| 2024-12-10 | 76.500 | 77.700 | 76.100 | 77.000 | 73.114 | 5,385 |
| 2024-12-09 | 77.000 | 77.000 | 77.000 | 77.000 | 73.114 | 1 |
| 2024-12-06 | 76.500 | 77.130 | 76.000 | 77.000 | 73.114 | 38,298 |
| 2024-12-05 | 77.000 | 77.700 | 77.000 | 77.000 | 73.114 | 595 |
| 2024-12-04 | 76.500 | 77.000 | 76.000 | 77.000 | 73.114 | 14,769 |
| 2024-12-03 | 77.000 | 77.700 | 77.000 | 77.000 | 73.114 | 14 |
| 2024-12-02 | 78.500 | 79.700 | 77.000 | 77.000 | 73.114 | 17,263 |
| 2024-11-29 | 79.000 | 79.700 | 79.000 | 79.000 | 75.013 | 202 |
| 2024-11-28 | 78.500 | 79.750 | 78.000 | 79.000 | 75.013 | 72,063 |
| 2024-11-27 | 78.500 | 79.440 | 78.020 | 79.000 | 75.013 | 1,504 |
| 2024-11-25 | 79.500 | 80.235 | 78.000 | 79.000 | 75.013 | 13,578 |
| 2024-11-22 | 80.235 | 80.235 | 79.000 | 79.500 | 75.488 | 3,003 |
| 2024-11-21 | 81.500 | 81.625 | 80.000 | 80.500 | 76.437 | 6,388 |
| 2024-11-20 | 81.500 | 82.700 | 81.500 | 81.500 | 77.387 | 16,601 |
| 2024-11-19 | 80.500 | 83.000 | 78.500 | 81.500 | 77.387 | 47,610 |
| 2024-11-18 | 80.500 | 82.000 | 80.500 | 80.500 | 76.437 | 4 |
| 2024-11-15 | 80.500 | 82.000 | 79.030 | 80.500 | 76.437 | 960 |
| 2024-11-14 | 78.500 | 80.500 | 78.000 | 80.500 | 76.437 | 12,954 |
| 2024-11-13 | 81.500 | 82.340 | 81.500 | 81.500 | 74.595 | 3,181 |
| 2024-11-12 | 81.500 | 82.340 | 80.000 | 81.500 | 74.595 | 16,260 |
| 2024-11-08 | 81.500 | 81.500 | 79.000 | 81.500 | 74.595 | 8,746 |
| 2024-11-06 | 80.000 | 81.500 | 80.000 | 81.500 | 74.595 | 1,646 |
| 2024-11-05 | 79.500 | 80.780 | 79.000 | 80.000 | 73.222 | 28,638 |
| 2024-11-04 | 79.500 | 80.780 | 78.500 | 80.000 | 73.222 | 9,903 |
| 2024-11-01 | 80.000 | 80.640 | 80.000 | 80.000 | 73.222 | 6,505 |
| 2024-10-31 | 80.000 | 80.890 | 80.000 | 80.000 | 73.222 | 5,182 |
| 2024-10-30 | 79.500 | 80.890 | 78.500 | 78.500 | 71.849 | 430 |
| 2024-10-29 | 79.500 | 80.890 | 79.500 | 80.500 | 73.680 | 81,367 |
| 2024-10-28 | 79.500 | 80.890 | 79.000 | 80.500 | 73.680 | 5,396 |
| 2024-10-25 | 79.500 | 81.000 | 78.500 | 80.500 | 73.680 | 25 |
| 2024-10-24 | 80.500 | 80.500 | 78.000 | 80.500 | 73.680 | 17,550 |
| 2024-10-23 | 82.000 | 82.000 | 80.000 | 81.500 | 74.595 | 31,764 |
| 2024-10-22 | 83.500 | 84.670 | 82.000 | 83.500 | 76.426 | 6,476 |
| 2024-10-21 | 83.500 | 83.500 | 82.000 | 83.500 | 76.426 | 1,898 |
| 2024-10-18 | 84.500 | 85.000 | 79.000 | 84.500 | 77.341 | 33,784 |
| 2024-10-17 | 83.225 | 84.500 | 83.225 | 84.500 | 77.341 | 507 |
| 2024-10-16 | 80.500 | 82.670 | 80.500 | 82.250 | 75.282 | 8,656 |
| 2024-10-15 | 81.500 | 81.500 | 79.000 | 80.500 | 73.680 | 60,000 |
| 2024-10-14 | 82.500 | 83.780 | 80.000 | 82.250 | 75.282 | 78,369 |
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.