BlackRock Smaller Companies Trust plc - BRSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,428	1,418	1,418	1,438	1,414	194,449
February 19, 2026	1,386	1,374	1,374	1,386	1,372	45,329
February 18, 2026	1,373.4	1,380	1,380	1,386	1,370	38,786
February 17, 2026	1,366	1,376	1,376	1,376	1,362.8	28,397
February 16, 2026	1,372	1,370	1,370	1,382	1,368	47,389
February 13, 2026	1,371.38	1,368	1,368	1,382	1,366	23,049
February 12, 2026	1,382.61	1,366	1,366	1,386	1,364	99,099
February 11, 2026	1,381.2	1,374	1,374	1,381.86	1,366	69,062
February 10, 2026	1,386	1,384	1,384	1,386	1,376	83,111
February 09, 2026	1,370.8	1,380	1,380	1,388	1,370.8	69,401
February 06, 2026	1,360.28	1,376	1,376	1,378	1,360.16	77,972
February 05, 2026	1,385.4	1,372	1,372	1,385.4	1,368	83,966
February 04, 2026	1,379.6	1,384	1,384	1,396	1,376	65,548
February 03, 2026	1,386	1,382	1,382	1,392.41	1,379.13	153,480
February 02, 2026	1,360	1,382	1,382	1,382.41	1,360	67,657
January 30, 2026	1,372	1,372	1,372	1,396	1,372	40,827
January 29, 2026	1,383.84	1,372	1,372	1,388	1,372	122,192
January 28, 2026	1,379.6	1,380	1,380	1,386.28	1,378.5	63,812
January 27, 2026	1,377.32	1,380	1,380	1,382	1,376	107,699
January 26, 2026	1,366.44	1,380	1,380	1,384	1,365.41	136,483
January 23, 2026	1,370	1,374	1,374	1,374	1,366	83,676
January 22, 2026	1,354.03	1,370	1,370	1,376	1,353.73	115,839
January 21, 2026	1,339.9	1,348	1,348	1,352.85	1,336.26	57,050
January 20, 2026	1,346	1,346	1,346	1,350	1,338.1	79,875
January 19, 2026	1,352	1,352	1,352	1,358.03	1,344	109,074
January 16, 2026	1,354	1,358	1,358	1,366	1,352.86	61,250
January 15, 2026	1,328.8	1,354	1,354	1,358	1,328.8	82,691
January 14, 2026	1,324.32	1,326	1,326	1,336	1,322	54,423
January 13, 2026	1,346	1,330	1,330	1,346	1,324	97,872
January 12, 2026	1,342	1,334	1,334	1,342	1,131.9	135,224
January 09, 2026	1,321.76	1,330	1,330	1,338	1,320	165,910
January 08, 2026	1,316	1,326	1,326	1,328	1,316	104,892
January 07, 2026	1,313.52	1,322	1,322	1,328	1,310	59,801
January 06, 2026	1,300.46	1,318	1,318	1,320	1,300.46	78,714
January 05, 2026	1,298.66	1,302	1,302	1,310	1,298.66	81,007
January 02, 2026	1,305.78	1,306	1,306	1,316	1,305.78	60,961
December 31, 2025	1,309.24	1,310	1,310	1,316	1,304	36,200
December 30, 2025	1,311.36	1,312	1,312	1,316	1,307.6	91,948
December 29, 2025	1,308.12	1,310	1,310	1,314	1,296	50,704
December 24, 2025	1,320	1,306	1,306	1,320	1,300	24,214
December 23, 2025	1,318	1,312	1,312	1,320	1,300	137,355
December 22, 2025	1,304.94	1,306	1,306	1,318	1,296	123,434
December 19, 2025	1,306	1,302	1,302	1,316	1,302	92,095
December 18, 2025	1,312.08	1,312	1,312	1,312.08	1,302.6	80,884
December 17, 2025	1,304	1,308	1,308	1,310	1,291.8	154,947
December 16, 2025	1,302	1,294	1,294	1,302	1,286.21	256,670
December 15, 2025	1,316	1,296	1,296	1,316	1,292	81,244
December 12, 2025	1,320	1,298	1,298	1,320	1,293.6	64,009
December 11, 2025	1,294	1,298	1,298	1,314	1,294	73,264
December 10, 2025	1,316	1,300	1,300	1,316	1,292.45	66,522
December 09, 2025	1,300	1,300	1,300	1,300.4	1,294	96,478
December 08, 2025	1,305.99	1,298	1,298	1,306	1,292	137,523
December 05, 2025	1,304.75	1,312	1,312	1,315.4	1,292	119,635
December 04, 2025	1,284	1,310	1,310	1,310	1,284	144,290
December 03, 2025	1,289.72	1,296	1,296	1,298	1,288	63,217
December 02, 2025	1,282	1,294	1,294	1,298	1,282	519,532
December 01, 2025	1,290	1,296	1,296	1,310	1,286	95,354
November 28, 2025	1,290	1,302	1,302	1,302	1,287	80,401
November 27, 2025	1,280	1,286	1,286	1,296	1,268	47,215
November 26, 2025	1,266	1,282	1,282	1,282	1,257.62	107,936

BlackRock Smaller Companies Trust plc (BRSC.L) LSE