- Share Prices
Schroder Bsc Social Impact Trust PLC (SBSI)
78.50p+0.00 (+0.00%)14 Jul 2025, 11:48
Schroder Bsc Social Impact Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 78.50p | 79.25p | 78.00p | 78.50p | 22,652 |
Jul 11, 2025 | 78.50p | 79.25p | 77.00p | 78.50p | 67,532 |
Jul 10, 2025 | 78.50p | 77.00p | 77.00p | 78.50p | 12,940 |
Jul 9, 2025 | 78.50p | 77.03p | 77.03p | 78.50p | 306 |
Jul 8, 2025 | 78.50p | 79.25p | 77.03p | 78.50p | 157,337 |
Jul 7, 2025 | 78.50p | 77.00p | 77.00p | 78.50p | 4,727 |
Jul 4, 2025 | 77.50p | 77.25p | 76.90p | 78.50p | 151,161 |
Jul 3, 2025 | 77.50p | 77.25p | 77.00p | 78.00p | 77,961 |
Jul 2, 2025 | 77.50p | 78.10p | 76.30p | 77.50p | 22,275 |
Jul 1, 2025 | 77.50p | 76.85p | 76.00p | 77.50p | 15,245 |
Jun 30, 2025 | 77.50p | 76.63p | 76.63p | 77.50p | 6,843 |
Jun 27, 2025 | 77.50p | 76.50p | 76.00p | 77.50p | 43,212 |
Jun 26, 2025 | 76.50p | 77.00p | 76.50p | 77.50p | 5,383 |
Jun 25, 2025 | 77.50p | 78.85p | 76.00p | 77.00p | 192,416 |
Jun 24, 2025 | 77.50p | 78.85p | 76.50p | 77.50p | 84,273 |
Jun 23, 2025 | 77.50p | 78.85p | 76.50p | 77.50p | 16,363 |
Jun 20, 2025 | 77.50p | 79.00p | 76.21p | 77.50p | 27,638 |
Jun 19, 2025 | 77.50p | 78.85p | 76.63p | 77.50p | 68,289 |
Jun 17, 2025 | 76.50p | 77.97p | 76.21p | 77.50p | 2,920 |
Jun 16, 2025 | 76.50p | 76.80p | 75.00p | 76.50p | 2,294 |
Jun 13, 2025 | 76.50p | 75.15p | 75.00p | 76.50p | 14,683 |
Jun 11, 2025 | 76.50p | 76.80p | 74.00p | 76.50p | 187,918 |
Jun 9, 2025 | 76.50p | 76.80p | 75.00p | 76.50p | 75,348 |
Jun 5, 2025 | 76.50p | 75.00p | 75.00p | 76.50p | 14,189 |
Jun 4, 2025 | 76.50p | 75.00p | 75.00p | 76.50p | 10,224 |
Jun 3, 2025 | 76.50p | 76.80p | 76.80p | 76.50p | 5 |
Jun 2, 2025 | 76.50p | 76.80p | 74.00p | 76.00p | 59,760 |
May 30, 2025 | 76.50p | 75.00p | 75.00p | 76.00p | 36,238 |
May 29, 2025 | 76.50p | 75.00p | 75.00p | 76.00p | 3,700 |
May 28, 2025 | 76.50p | 76.80p | 76.80p | 76.00p | 5,863 |
May 23, 2025 | 77.50p | 77.00p | 75.00p | 76.00p | 78,566 |
May 22, 2025 | 77.50p | 76.25p | 76.00p | 76.50p | 14,639 |
May 21, 2025 | 76.50p | 75.22p | 75.22p | 76.50p | 4,798 |
May 19, 2025 | 76.50p | 75.00p | 75.00p | 76.00p | 19,463 |
May 15, 2025 | 75.50p | 76.80p | 74.00p | 76.00p | 977 |
May 14, 2025 | 74.50p | 77.00p | 74.00p | 75.50p | 8,268 |
May 13, 2025 | 73.50p | 76.00p | 73.00p | 74.50p | 20,801 |
May 12, 2025 | 73.50p | 75.00p | 72.65p | 73.50p | 3,982 |
May 9, 2025 | 73.50p | 75.00p | 75.00p | 73.50p | 17,000 |
May 8, 2025 | 73.50p | 72.65p | 72.65p | 73.50p | 4 |
May 7, 2025 | 73.50p | 75.00p | 72.50p | 73.50p | 190,666 |
May 6, 2025 | 73.50p | 74.85p | 74.85p | 73.50p | 4 |
May 2, 2025 | 73.50p | 75.00p | 72.01p | 73.50p | 39,991 |
May 1, 2025 | 72.50p | 73.00p | 72.99p | 72.50p | 3,406 |
Apr 30, 2025 | 72.50p | 72.00p | 71.00p | 72.00p | 19,392 |
Apr 29, 2025 | 72.50p | 72.00p | 71.15p | 71.50p | 714 |
Apr 25, 2025 | 72.50p | 71.15p | 71.15p | 71.50p | 3,916 |
Apr 24, 2025 | 72.50p | 71.99p | 71.01p | 71.50p | 19,556 |
Apr 23, 2025 | 71.50p | 71.45p | 70.00p | 71.00p | 3,594 |
Apr 22, 2025 | 70.50p | 71.45p | 70.00p | 71.00p | 16,100 |