1. Share Prices

  2. Schroder Bsc Social Impact Trust PLC (SBSI)

70.00p+0.00 (+0.00%)12 Sep 2025, 18:38
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
Sep 12, 202569.50p70.13p69.00p70.00p168,988
Sep 11, 202569.50p69.00p69.00p70.00p32,300
Sep 10, 202569.50p70.00p70.00p70.00p36
Sep 8, 202569.50p70.13p70.00p70.00p46,402
Sep 5, 202569.50p69.00p69.00p70.00p71,387
Sep 4, 202569.50p70.13p69.00p70.00p50,596
Sep 2, 202569.50p70.13p70.00p70.00p2,842
Sep 1, 202569.50p70.13p70.13p70.00p1,427
Aug 29, 202572.50p70.13p69.00p70.00p106,185
Aug 28, 202569.50p69.00p69.00p70.00p60,000
Aug 26, 202569.50p70.13p68.00p70.00p14,435
Aug 22, 202569.50p69.02p69.00p70.00p66,300
Aug 21, 202569.50p70.13p69.00p70.00p6,173
Aug 20, 202569.50p70.13p69.00p70.00p67,940
Aug 18, 202569.50p69.02p69.02p70.00p888
Aug 15, 202569.50p70.13p69.00p70.00p188,750
Aug 14, 202569.50p70.13p68.00p70.00p10,565
Aug 13, 202569.50p70.00p70.00p70.00p52
Aug 12, 202569.50p70.20p69.00p70.00p55,700
Aug 11, 202569.50p70.50p69.03p70.00p211,911
Aug 8, 202571.50p71.44p68.50p70.00p96,559
Aug 6, 202571.50p71.44p70.00p71.50p7,609
Aug 4, 202571.50p71.80p71.80p72.00p5
Aug 1, 202572.50p72.30p70.00p72.00p166,921
Jul 31, 202572.50p73.64p71.00p72.50p12
Jul 30, 202574.50p71.00p70.00p72.50p20,000
Jul 29, 202574.50p73.00p73.00p74.50p1,012
Jul 25, 202574.50p75.64p75.64p74.50p2
Jul 24, 202574.50p75.64p75.64p74.50p51
Jul 23, 202573.50p74.64p73.00p74.50p16,778
Jul 22, 202573.50p74.25p72.00p73.50p440,424
Jul 21, 202573.50p74.25p72.00p73.50p21,050
Jul 18, 202573.50p74.50p71.00p73.50p86,065
Jul 17, 202575.50p76.25p73.00p74.00p12,490
Jul 16, 202578.50p78.50p75.00p75.50p43,136
Jul 15, 202578.50p79.25p77.00p78.50p1,845
Jul 14, 202578.50p79.25p78.00p78.50p22,652
Jul 11, 202578.50p79.25p77.00p78.50p67,532
Jul 10, 202578.50p77.00p77.00p78.50p12,940
Jul 9, 202578.50p77.03p77.03p78.50p306
Jul 8, 202578.50p79.25p77.03p78.50p157,337
Jul 7, 202578.50p77.00p77.00p78.50p4,727
Jul 4, 202577.50p77.25p76.90p78.50p151,161
Jul 3, 202577.50p77.25p77.00p78.00p77,961
Jul 2, 202577.50p78.10p76.30p77.50p22,275
Jul 1, 202577.50p76.85p76.00p77.50p15,245
Jun 30, 202577.50p76.63p76.63p77.50p6,843
Jun 27, 202577.50p76.50p76.00p77.50p43,212
Jun 26, 202576.50p77.00p76.50p77.50p5,383
Jun 25, 202577.50p78.85p76.00p77.00p192,416
12345
Showing 1 to 50 of 225

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC578.002.66
Sainsbury (J) PLC315.602.73
Trustpilot Group PLC203.802.26
Sdcl Efficiency Income Trust PLC57.703.78
Computacenter PLC2,348.001.73
Hill & Smith PLC2,155.002.13

Fallers

CompanyPrice% Chg
Elementis PLC158.00-3.89
Ssp Group PLC151.80-2.38
Bt Group PLC201.10-2.24
Telecom Plus PLC1,854.00-1.90
Astrazeneca PLC11,664.00-1.10
Carnival PLC2,122.00-1.44