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.