1. Share Prices

  2. Schroder Bsc Social Impact Trust PLC (SBSI)

72.50p+0.85 (+1.18%)03 Feb 2025, 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
Jan 31, 202571.50p74.00p70.50p72.50p39,844
Jan 30, 202571.50p70.50p70.50p71.75p3
Jan 29, 202571.50p72.22p70.50p71.75p3,213
Jan 27, 202572.50p72.30p70.50p71.75p717
Jan 24, 202572.50p71.00p71.00p72.50p6,500
Jan 23, 202573.50p74.00p71.00p72.50p47,450
Jan 22, 202573.50p74.35p72.50p73.50p5,380
Jan 21, 202574.50p75.55p72.50p73.75p7,612
Jan 20, 202574.50p75.55p75.55p74.50p518
Jan 17, 202575.50p76.45p74.00p74.50p2,952
Jan 16, 202575.50p76.45p76.45p75.50p260
Jan 15, 202575.50p76.85p76.50p75.50p4,520
Jan 14, 202576.50p76.00p75.00p76.00p10,025
Jan 13, 202576.50p77.35p75.00p76.50p12,635
Jan 10, 202576.50p75.00p75.00p76.50p8,750
Jan 9, 202576.50p75.00p75.00p76.50p2,104
Jan 8, 202576.50p77.42p75.00p76.50p26,482
Jan 7, 202576.50p75.00p75.00p76.50p14,000
Jan 6, 202576.50p77.42p75.00p76.50p1,635
Jan 3, 202576.50p77.42p75.00p76.50p92,464
Jan 2, 202576.50p77.42p75.00p76.50p40,724
Dec 31, 202476.50p77.42p75.00p76.50p9,541
Dec 27, 202476.50p77.44p77.44p76.50p1,270
Dec 24, 202476.50p77.45p77.45p76.50p7,924
Dec 23, 202476.50p77.50p75.00p76.50p5,685
Dec 20, 202476.50p77.55p75.00p76.50p7,734
Dec 19, 202476.50p77.55p77.00p76.50p606
Dec 18, 202473.50p76.00p73.00p76.50p46,953
Dec 17, 202474.50p74.38p73.00p73.75p19,854
Dec 16, 202474.50p75.40p73.00p74.50p15,924
Dec 13, 202476.50p77.00p73.50p74.50p50,024
Dec 12, 202476.50p77.70p74.00p77.00p21,872
Dec 11, 202476.50p77.70p77.00p77.00p1,949
Dec 10, 202476.50p77.70p76.10p77.00p5,385
Dec 9, 202476.50p77.00p77.00p77.00p1
Dec 6, 202476.50p77.13p76.00p77.00p38,298
Dec 5, 202476.50p77.70p77.70p77.00p595
Dec 4, 202476.50p77.00p76.00p77.00p14,769
Dec 3, 202476.50p77.70p77.00p77.00p14
Dec 2, 202478.50p79.70p77.70p77.00p17,263
Nov 29, 202478.50p79.70p79.70p79.00p202
Nov 28, 202478.50p79.75p78.00p79.00p72,063
Nov 27, 202478.50p79.44p78.02p79.00p1,504
Nov 25, 202479.50p80.23p78.00p79.00p13,578
Nov 22, 202480.50p80.23p79.00p79.50p3,003
Nov 21, 202481.50p81.63p80.00p80.50p6,388
Nov 20, 202481.50p82.70p82.63p81.50p16,601
Nov 19, 202480.50p83.00p78.50p81.50p47,610
Nov 18, 202480.50p82.00p81.25p80.50p4
Nov 15, 202480.50p82.00p79.03p80.50p960
12345
Showing 1 to 50 of 236

Most Read

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC135.001.12
Foresight Group Holdings Limited405.002.79
Fresnillo PLC709.501.94
Diversified Energy Company PLC1,341.002.60
Pphe Hotel Group Limited1,320.001.15
Endeavour Mining PLC1,651.000.49

Fallers

CompanyPrice% Chg
Pennon Group PLC464.60-19.62
Ferrexpo PLC103.60-6.50
Discoverie Group PLC618.00-4.04
Wood Group (John) PLC68.30-5.73
Carnival PLC1,977.00-3.56
Renishaw PLC3,475.00-3.61