1. Share Prices

  2. Schroder Bsc Social Impact Trust PLC (SBSI)

85.38p+0.13 (+0.15%)08 May 2024, 08:01
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
May 7, 202485.25p85.25p84.00p85.25p30,503
May 3, 202487.50p86.00p85.00p85.25p35,095
May 2, 202486.25p86.39p86.39p86.25p12
May 1, 202488.50p89.00p86.00p86.25p21,966
Apr 30, 202487.25p87.00p87.00p87.25p5,828
Apr 29, 202487.25p87.44p85.50p87.25p93,713
Apr 26, 202488.50p86.50p86.50p87.25p14,000
Apr 25, 202488.50p88.76p86.00p88.00p23,551
Apr 24, 202488.50p89.50p87.00p88.00p23,289
Apr 23, 202488.50p90.00p87.03p88.50p986
Apr 22, 202488.50p88.50p87.03p88.50p514,225
Apr 19, 202488.50p90.00p87.50p88.50p10,798
Apr 18, 202488.50p90.00p87.00p90.00p14,481
Apr 17, 202487.50p90.00p86.00p90.00p14,344
Apr 16, 202486.50p87.55p86.03p87.00p5,645
Apr 15, 202486.50p86.00p85.00p86.50p2,943
Apr 12, 202482.50p84.50p83.30p85.00p1,015
Apr 11, 202480.50p79.00p79.00p81.50p745
Apr 10, 202480.50p79.00p79.00p80.50p3,700
Apr 9, 202480.50p82.00p79.00p80.50p25,630
Apr 8, 202480.50p82.00p79.00p80.50p767
Apr 5, 202480.50p81.00p79.00p80.50p32,772
Apr 4, 202480.50p81.00p79.00p80.50p14,980
Apr 3, 202480.50p81.00p80.00p80.50p3,292
Apr 2, 202477.50p79.00p77.00p79.50p22,033
Mar 28, 202477.50p77.80p76.00p77.50p331,141
Mar 27, 202478.50p79.38p76.00p77.50p8,349
Mar 26, 202480.50p82.00p76.00p78.75p21,528
Mar 25, 202482.50p83.10p80.00p81.25p91,588
Mar 22, 202483.50p84.40p81.00p82.50p80,641
Mar 21, 202484.50p84.10p82.00p83.50p4,835
Mar 20, 202486.25p85.47p83.00p84.00p29,271
Mar 19, 202486.25p86.88p85.00p86.25p12,300
Mar 18, 202486.25p87.19p84.00p86.25p25,170
Mar 15, 202486.25p87.19p85.00p86.25p71,576
Mar 14, 202486.25p87.19p85.00p86.25p9,517
Mar 13, 202488.25p87.25p85.50p86.25p8,722
Mar 12, 202488.25p89.13p88.25p88.25p8,619
Mar 11, 202488.25p89.13p89.13p88.25p558
Mar 8, 202488.25p89.13p87.00p88.25p102,387
Mar 7, 202488.25p89.19p87.25p88.25p19,530
Mar 6, 202488.25p88.00p87.00p88.25p81,475
Mar 5, 202489.25p88.88p87.00p88.00p11,989
Mar 4, 202489.25p89.24p89.00p88.75p813
Mar 1, 202490.25p89.00p89.00p89.25p122,372
Feb 29, 202490.25p89.24p89.24p89.25p3,340
Feb 27, 202490.25p89.50p89.00p89.25p31,879
Feb 26, 202490.25p89.44p89.06p89.25p953
Feb 23, 202490.25p89.06p89.00p89.25p43,652
Feb 22, 202490.25p89.06p89.06p89.25p150
12345
Showing 1 to 50 of 234

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Osb Group PLC453.525.71
Informa PLC857.803.18
Jupiter Fund Management PLC83.702.70
Wetherspoon ( J.D.) PLC748.502.89
Oxford Instruments PLC2,415.002.11
Wh Smith PLC1,117.002.10

Fallers

CompanyPrice% Chg
Tritax Eurobox PLC60.99-3.80
North Atlantic Smaller Companies Investment Trust PLC4,010.00-2.91
Ti Fluid Systems PLC136.60-2.15
Renishaw PLC4,066.25-2.14
BP PLC493.95-1.94
Ao World PLC106.00-1.85