1. Share Prices

  2. Schroder Bsc Social Impact Trust PLC (SBSI)

87.00p+0.00 (+0.00%)12 Jul 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Schroder Bsc Social Impact Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 11, 202487.50p88.34p85.00p87.00p44,437
Jul 10, 202487.50p88.22p86.00p87.50p48,098
Jul 9, 202487.50p87.50p86.00p87.50p324,560
Jul 8, 202487.50p88.25p86.00p87.50p13,571
Jul 5, 202487.50p88.50p88.50p87.50p5,768
Jul 3, 202487.50p88.53p85.00p87.50p47,050
Jul 2, 202487.50p88.63p88.63p87.50p2,177
Jul 1, 202487.50p87.50p86.03p87.50p25,273
Jun 28, 202486.50p87.25p85.00p86.75p394
Jun 27, 202486.50p87.25p86.50p86.25p21,050
Jun 26, 202486.50p87.40p85.10p86.25p17,981
Jun 25, 202486.25p85.75p85.00p86.25p20,002
Jun 24, 202486.50p88.00p85.75p86.25p25,235
Jun 20, 202486.50p87.50p85.75p86.25p14,782
Jun 19, 202486.50p87.40p85.00p86.25p952
Jun 18, 202486.50p85.00p85.00p86.25p8,498
Jun 17, 202486.50p87.50p85.03p86.25p24,176
Jun 14, 202486.50p87.20p85.00p86.25p40,906
Jun 13, 202486.50p86.88p86.88p86.25p1
Jun 12, 202486.50p87.50p85.00p86.25p6,458
Jun 11, 202486.50p85.00p85.00p86.25p15,500
Jun 10, 202486.50p86.80p86.80p86.25p15
Jun 7, 202486.50p86.80p85.00p86.25p3,253
Jun 6, 202486.50p85.00p85.00p86.25p14,500
Jun 5, 202485.50p87.25p86.50p86.50p2,669
Jun 4, 202485.50p86.40p84.00p85.50p7,819
Jun 3, 202485.50p86.40p84.00p85.50p16,710
May 31, 202485.50p84.36p84.00p85.50p19,017
May 30, 202487.50p87.00p84.36p85.50p9,134
May 29, 202487.50p86.98p86.00p86.50p830,634
May 28, 202486.50p86.97p86.97p86.50p25
May 24, 202486.50p86.97p85.03p86.00p2,587
May 23, 202485.50p86.63p84.00p86.00p4,063
May 22, 202485.50p86.63p84.00p85.50p145,181
May 21, 202484.50p86.55p85.55p85.50p2,095
May 20, 202484.50p85.63p83.25p84.50p13,801
May 17, 202484.50p83.12p83.00p83.00p130,728
May 16, 202484.50p84.00p83.00p84.50p39,997
May 15, 202483.00p85.23p82.25p83.50p64,058
May 13, 202484.50p84.50p84.50p84.50p24,500
May 10, 202485.00p85.00p84.00p84.50p3,007
May 8, 202486.50p85.38p85.00p85.25p9,103
May 7, 202485.25p85.25p84.00p85.25p30,503
May 3, 202487.50p86.00p85.00p85.25p35,095
May 2, 202486.25p86.39p86.39p86.25p12
May 1, 202488.50p89.00p86.00p86.25p21,966
Apr 30, 202487.25p87.00p87.00p87.25p5,828
Apr 29, 202487.25p87.44p85.50p87.25p93,713
Apr 26, 202488.50p86.50p86.50p87.25p14,000
Apr 25, 202488.50p88.76p86.00p88.00p23,551
12345
Showing 1 to 50 of 232

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,848.004.52
Trustpilot Group PLC232.504.49
Rightmove PLC582.404.04
Ferrexpo PLC59.303.85
North Atlantic Smaller Companies Investment Trust PLC4,100.003.27
Baltic Classifieds Group PLC277.003.17

Fallers

CompanyPrice% Chg
Dowlais Group PLC71.20-3.46
United Utilities Group PLC1,057.00-3.38
Indivior PLC814.50-3.38
Workspace Group PLC625.00-3.10
Wood Group (John) PLC198.90-2.79
Close Brothers Group PLC486.40-2.45
Risers/fallers data from previous trading day.