1. Share Prices

  2. Schroder Bsc Social Impact Trust PLC (SBSI)

76.50p+0.00 (+0.00%)20 Dec 2024, 16:32
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
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
Nov 14, 202478.50p79.50p78.00p80.50p12,954
Nov 13, 202481.50p82.34p82.34p81.50p3,181
Nov 12, 202481.50p82.34p80.00p81.50p16,260
Nov 8, 202481.50p80.00p79.00p81.50p8,746
Nov 6, 202479.50p80.50p80.00p81.50p1,646
Nov 5, 202479.50p80.78p79.00p80.00p28,638
Nov 4, 202479.50p80.78p78.50p80.00p9,903
Nov 1, 202479.50p80.64p80.64p80.00p6,505
Oct 31, 202479.50p80.89p80.00p80.00p5,182
Oct 30, 202479.50p80.89p78.50p78.50p430
Oct 29, 202479.50p80.89p79.50p80.50p81,367
Oct 28, 202479.50p80.89p79.00p80.50p5,396
Oct 25, 202479.50p81.00p78.50p80.50p25
Oct 24, 202481.50p81.50p80.50p80.50p17,550
Oct 23, 202483.50p82.00p80.00p81.50p31,764
Oct 22, 202483.50p84.67p82.00p83.50p6,476
Oct 21, 202484.50p83.50p82.00p83.50p1,898
Oct 18, 202484.50p85.00p79.00p84.50p33,784
Oct 17, 202482.50p83.22p83.22p84.50p507
Oct 16, 202482.00p82.67p80.50p82.25p8,656
Oct 15, 202482.50p81.50p79.00p80.50p60,000
Oct 14, 202482.50p83.78p80.00p82.25p78,369
Oct 11, 202483.50p81.00p81.00p83.50p17,556
Oct 10, 202483.50p84.49p84.49p84.00p74
Oct 9, 202483.50p84.00p84.00p84.00p4,056
12345
Showing 1 to 50 of 237

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.