1. Share Prices

  2. Schroder Bsc Social Impact Trust PLC (SBSI)

71.50p+0.00 (+0.00%)07 Nov 2025, 18:05
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
Nov 6, 202571.50p72.70p70.00p71.50p13,659
Nov 5, 202570.50p70.50p70.10p71.50p15,615
Nov 4, 202570.50p71.75p71.75p71.25p17,071
Nov 3, 202569.50p70.58p70.00p70.25p47,821
Oct 31, 202569.50p70.59p69.00p70.25p5,779
Oct 30, 202569.50p71.00p69.10p70.00p10,015
Oct 29, 202569.50p69.76p68.00p70.00p20,762
Oct 28, 202569.50p68.00p68.00p69.00p1,440
Oct 27, 202569.50p68.88p68.00p68.50p2,973
Oct 24, 202569.50p69.00p68.00p68.50p26,316
Oct 22, 202569.50p69.00p68.00p68.50p54,154
Oct 21, 202569.50p68.88p68.88p68.50p722
Oct 17, 202569.50p68.00p68.00p68.75p43,287
Oct 16, 202569.50p69.30p69.30p68.75p3,105
Oct 15, 202569.50p69.32p68.00p68.75p41,489
Oct 14, 202569.50p68.50p68.00p68.75p1,512
Oct 13, 202569.50p69.80p68.00p69.00p6,881
Oct 9, 202569.50p67.00p67.00p69.00p6,836
Oct 8, 202569.50p70.78p68.88p69.00p7,817
Oct 6, 202569.50p70.15p70.00p70.00p47,500
Oct 3, 202569.50p70.00p69.02p70.00p7,512
Oct 2, 202569.50p70.78p69.02p70.00p2,106
Oct 1, 202569.50p70.79p69.00p70.00p18,073
Sep 30, 202569.50p70.00p69.00p70.00p6,073
Sep 29, 202569.50p70.80p69.02p70.00p9,380
Sep 26, 202569.50p70.00p70.00p69.50p3
Sep 25, 202569.50p69.00p67.50p69.50p1,940,920
Sep 24, 202569.50p69.25p68.00p69.50p551,868
Sep 23, 202569.50p69.70p68.00p69.50p1,717
Sep 22, 202569.50p69.80p69.80p69.50p1,582
Sep 19, 202569.50p68.00p68.00p69.50p130,000
Sep 18, 202569.50p68.00p68.00p69.50p20,000
Sep 17, 202569.50p69.80p68.00p69.50p3,421
Sep 16, 202569.50p69.80p68.00p69.50p2,169
Sep 15, 202569.50p70.13p68.00p69.50p13,099
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
12345
Showing 1 to 50 of 223

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9517.40
Oxford Nanopore Technologies PLC140.004.87
Jtc PLC1,358.004.62
Wpp PLC279.103.79
Anglo-Eastern Plantations PLC1,310.003.43
Intercontinental Hotels Group PLC9,738.001.95
Risers/fallers data from previous trading day.