Schroder BSC Social Impact Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	83.500	83.500	81.000	83.500	76.426	17,556
2024-10-10	84.000	84.490	84.000	84.000	76.883	74
2024-10-09	84.000	84.000	84.000	84.000	76.883	4,056
2024-10-08	84.500	84.500	84.500	84.500	77.341	31,948
2024-10-07	83.500	84.500	82.500	84.500	77.341	3,813
2024-10-04	83.500	85.000	63.000	84.500	77.341	35,474
2024-10-03	84.500	85.340	84.000	85.000	77.799	29,030
2024-10-02	85.500	86.700	83.000	85.000	77.799	18,924
2024-10-01	85.500	86.700	85.000	86.000	78.714	1,504
2024-09-30	86.000	86.000	85.000	86.000	78.714	20
2024-09-27	86.500	88.000	86.000	86.500	79.172	37,055
2024-09-25	86.500	86.500	85.000	86.500	79.172	1,145
2024-09-24	86.500	86.500	86.000	86.500	79.172	5,595
2024-09-23	87.500	87.500	86.000	87.500	80.087	12,034
2024-09-20	87.500	88.550	86.000	87.500	80.087	3,031
2024-09-19	89.500	90.000	87.000	87.500	80.087	2,004
2024-09-18	89.500	89.500	89.500	89.500	81.917	410,047
2024-09-17	89.500	91.000	89.500	89.500	81.917	599
2024-09-16	89.500	89.500	88.000	89.500	81.917	487
2024-09-13	89.500	89.500	89.500	89.500	81.917	13,239
2024-09-12	89.500	89.500	88.000	89.500	81.917	2,794
2024-09-11	89.500	91.000	88.000	89.500	81.917	2,571
2024-09-10	89.500	89.500	89.500	89.500	81.917	4,678
2024-09-09	89.500	90.250	88.030	89.500	81.917	23
2024-09-06	89.500	89.500	88.000	89.500	81.917	2,108
2024-09-05	89.500	90.850	88.250	89.500	81.917	5,036
2024-09-04	89.500	89.500	88.450	89.500	81.917	981
2024-09-03	89.500	91.000	89.500	89.500	81.917	9,043
2024-09-02	89.500	90.550	89.500	89.500	81.917	42
2024-08-28	89.500	89.500	88.000	89.500	81.917	4,600
2024-08-27	89.500	90.850	89.500	89.500	81.917	20
2024-08-23	89.000	89.500	88.000	89.500	81.917	23,219
2024-08-22	89.500	90.900	88.750	89.500	81.917	1,252
2024-08-21	89.500	90.500	89.500	89.500	81.917	5,052
2024-08-20	89.500	89.500	88.000	89.500	81.917	968
2024-08-19	89.500	89.500	88.030	89.500	81.917	166
2024-08-15	89.500	90.625	89.500	89.500	81.917	109
2024-08-14	88.150	90.000	88.150	89.500	81.917	21,467
2024-08-13	88.390	88.390	86.000	87.500	80.087	33,498
2024-08-12	89.500	89.500	88.000	89.500	81.917	26,000
2024-08-09	89.500	89.500	88.000	89.500	81.917	17,665
2024-08-08	89.500	90.610	88.000	89.500	81.917	1,041
2024-08-07	89.500	90.610	88.390	89.500	81.917	265
2024-08-06	89.500	90.625	88.000	89.500	81.917	24,651
2024-08-05	89.500	90.250	88.000	89.500	81.917	1,287
2024-08-02	89.500	90.250	88.000	89.500	81.917	882
2024-08-01	88.500	90.250	88.030	89.500	81.917	479
2024-07-31	88.500	89.250	87.000	88.500	81.002	13,767
2024-07-29	88.500	89.325	87.000	88.500	81.002	7,213
2024-07-26	88.500	89.250	88.500	88.500	81.002	20
2024-07-25	88.500	89.250	87.000	88.500	81.002	1,042
2024-07-24	88.500	88.500	87.000	88.500	81.002	6,897
2024-07-23	88.250	88.500	88.250	88.500	81.002	13,417
2024-07-22	87.500	87.500	86.000	87.500	80.087	2
2024-07-19	89.000	92.000	87.500	87.500	80.087	4,320
2024-07-18	87.500	87.500	86.000	87.500	80.087	1,598
2024-07-17	87.500	87.500	86.000	87.500	80.087	8,546
2024-07-16	86.500	87.500	86.000	87.500	80.087	6,694
2024-07-15	87.000	87.500	87.000	87.000	79.629	63
2024-07-12	87.000	87.560	87.000	87.000	79.629	127

← NewerPage 9 of 20 · 1,161 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.