Shares Magazine
76.50p+0.00 (+0.00%)13 Jun 2025, 15:55
Schroder Bsc Social Impact Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 70.50p | 71.45p | 70.00p | 71.00p | 16,100 |
| Apr 17, 2025 | 68.50p | 69.12p | 67.15p | 70.50p | 63,827 |
| Apr 16, 2025 | 68.50p | 67.00p | 67.00p | 68.50p | 39,036 |
| Apr 15, 2025 | 68.50p | 69.80p | 67.00p | 68.50p | 2,398 |
| Apr 11, 2025 | 68.50p | 67.00p | 67.00p | 68.50p | 66,380 |
| Apr 10, 2025 | 68.50p | 69.80p | 69.35p | 68.50p | 350 |
| Apr 9, 2025 | 68.50p | 69.00p | 69.00p | 68.50p | 7,636 |
| Apr 8, 2025 | 68.50p | 67.25p | 67.00p | 68.50p | 20,925 |
| Apr 4, 2025 | 68.50p | 69.80p | 67.00p | 68.50p | 213,756 |
| Apr 3, 2025 | 68.50p | 69.80p | 69.80p | 68.50p | 45 |
| Apr 2, 2025 | 68.50p | 69.65p | 67.00p | 68.50p | 1,575 |
| Apr 1, 2025 | 68.50p | 69.90p | 67.00p | 68.50p | 86,100 |
| Mar 31, 2025 | 68.50p | 69.90p | 67.00p | 68.50p | 3,221 |
| Mar 28, 2025 | 68.50p | 69.90p | 67.00p | 68.50p | 36,290 |
| Mar 27, 2025 | 68.50p | 68.00p | 67.00p | 68.50p | 260,872 |
| Mar 25, 2025 | 68.50p | 69.35p | 68.50p | 68.50p | 7,843 |
| Mar 24, 2025 | 68.50p | 69.35p | 69.35p | 68.50p | 25,714 |
| Mar 21, 2025 | 68.50p | 67.00p | 67.00p | 68.50p | 40,000 |
| Mar 20, 2025 | 68.50p | 69.35p | 68.00p | 68.00p | 342 |
| Mar 18, 2025 | 68.50p | 69.35p | 69.35p | 68.50p | 3,000 |
| Mar 17, 2025 | 68.50p | 69.35p | 69.35p | 68.50p | 388 |
| Mar 14, 2025 | 68.50p | 69.35p | 67.00p | 68.50p | 8,474 |
| Mar 13, 2025 | 68.50p | 69.00p | 67.00p | 68.50p | 516 |
| Mar 11, 2025 | 69.50p | 69.35p | 66.50p | 68.50p | 33,178 |
| Mar 10, 2025 | 69.50p | 70.15p | 68.00p | 69.50p | 25,977 |
| Mar 7, 2025 | 69.50p | 69.68p | 69.68p | 69.50p | 24,440 |
| Mar 6, 2025 | 70.50p | 72.00p | 68.00p | 69.50p | 13,483 |
| Mar 5, 2025 | 70.50p | 69.00p | 69.00p | 70.50p | 30,718 |
| Mar 4, 2025 | 70.50p | 70.50p | 69.00p | 70.50p | 4,591 |
| Mar 3, 2025 | 70.50p | 72.00p | 70.44p | 70.50p | 66 |
| Feb 28, 2025 | 70.50p | 70.25p | 69.00p | 70.50p | 20,421 |
| Feb 27, 2025 | 70.50p | 70.44p | 69.00p | 70.50p | 3,154 |
| Feb 26, 2025 | 70.50p | 70.50p | 70.50p | 70.50p | 4,547 |
| Feb 24, 2025 | 70.50p | 69.50p | 69.00p | 70.50p | 1,918 |
| Feb 21, 2025 | 69.50p | 72.00p | 70.40p | 70.50p | 41,189 |
| Feb 20, 2025 | 69.50p | 70.95p | 70.95p | 70.75p | 14,326 |
| Feb 19, 2025 | 72.50p | 74.00p | 68.00p | 71.25p | 24,466 |
| Feb 18, 2025 | 72.50p | 72.36p | 72.36p | 72.50p | 3,454 |
| Feb 17, 2025 | 72.50p | 74.00p | 71.00p | 72.50p | 15,717 |
| Feb 14, 2025 | 72.50p | 71.32p | 71.00p | 72.50p | 69,000 |
| Feb 13, 2025 | 72.50p | 72.36p | 71.00p | 72.50p | 14,659 |
| Feb 12, 2025 | 72.50p | 72.36p | 72.36p | 72.50p | 2,035 |
| Feb 11, 2025 | 72.50p | 72.40p | 72.40p | 72.50p | 610 |
| Feb 10, 2025 | 72.50p | 72.40p | 71.50p | 72.50p | 27,869 |
| Feb 7, 2025 | 72.50p | 74.00p | 71.00p | 72.50p | 22,672 |
| Feb 6, 2025 | 72.50p | 72.40p | 72.40p | 72.50p | 5,256 |
| Feb 5, 2025 | 72.50p | 73.30p | 71.00p | 72.50p | 12,710 |
| Feb 4, 2025 | 72.50p | 73.30p | 69.00p | 72.50p | 9,574 |
| Feb 3, 2025 | 72.50p | 73.35p | 73.30p | 72.50p | 29 |
| Jan 31, 2025 | 71.50p | 74.00p | 70.50p | 72.50p | 39,844 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.