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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,282.72	1,288	1,288	1,292	1,280	146,706
September 25, 2025	1,284.1	1,286	1,286	1,288	1,278	137,109
September 24, 2025	1,296	1,288	1,288	1,296	1,286	39,613
September 23, 2025	1,290	1,296	1,296	1,298	1,285.81	170,028
September 22, 2025	1,282	1,286	1,286	1,288.4	1,274	141,557
September 19, 2025	1,298	1,282	1,282	1,300	1,280	185,811
September 18, 2025	1,283.04	1,296	1,296	1,296	1,283.04	143,762
September 17, 2025	1,280	1,284	1,284	1,290	1,280	177,660
September 16, 2025	1,298	1,282	1,282	1,302	1,282	162,829
September 15, 2025	1,300	1,296	1,296	1,300	1,288	571,123
September 12, 2025	1,293.21	1,296	1,296	1,298	1,289.44	571,935
September 11, 2025	1,280	1,292	1,292	1,294	1,280	51,658
September 10, 2025	1,288	1,282	1,282	1,294	1,279.04	118,738
September 09, 2025	1,296.08	1,288	1,288	1,300	1,284	82,463
September 08, 2025	1,300	1,296	1,296	1,300	1,285.96	61,241
September 05, 2025	1,290	1,292	1,292	1,296	1,282	37,726
September 04, 2025	1,262	1,286	1,286	1,286	1,262	101,337
September 03, 2025	1,272	1,274	1,274	1,278	1,262.21	126,932
September 02, 2025	1,304	1,274	1,274	1,304	1,264	152,818
September 01, 2025	1,306	1,302	1,302	1,306	1,292.7	93,836
August 29, 2025	1,307.08	1,304	1,304	1,310	1,296	85,572
August 28, 2025	1,299.93	1,310	1,310	1,310	1,294.06	154,591
August 27, 2025	1,314.8	1,300	1,300	1,320	1,294	108,705
August 26, 2025	1,332	1,312	1,312	1,332	1,306	92,047
August 22, 2025	1,310.69	1,332	1,332	1,332	1,310	101,221
August 21, 2025	1,316	1,312	1,312	1,317.16	1,304	99,627
August 20, 2025	1,322	1,314	1,314	1,322	1,306	47,781
August 19, 2025	1,328	1,320	1,320	1,330	1,306	86,575
August 18, 2025	1,322.5	1,318	1,318	1,330	1,310	77,519
August 15, 2025	1,320.68	1,320	1,320	1,334	1,312.06	96,290
August 14, 2025	1,320.96	1,318	1,318	1,328	1,313.86	108,214
August 13, 2025	1,316.16	1,324	1,324	1,326	1,314	171,608
August 12, 2025	1,327.81	1,322	1,322	1,334	1,312	149,616
August 11, 2025	1,334	1,320	1,320	1,334	1,314	120,386
August 08, 2025	1,329.5	1,320	1,320	1,329.5	1,318	34,615
August 07, 2025	1,316.77	1,330	1,330	1,330	1,316.77	35,186
August 06, 2025	1,322.08	1,320	1,320	1,322.44	1,312	45,354
August 05, 2025	1,322	1,320	1,320	1,328	1,315.62	390,772
August 04, 2025	1,314	1,322	1,322	1,324	1,304.49	180,809
August 01, 2025	1,328.88	1,316	1,316	1,330	1,300	219,745
July 31, 2025	1,316	1,328	1,328	1,332	1,316	122,576
July 30, 2025	1,309.65	1,306	1,306	1,320	1,302	76,955
July 29, 2025	1,318.13	1,306	1,306	1,330	1,306	138,575
July 28, 2025	1,328	1,320	1,320	1,342	1,316.36	116,658
July 25, 2025	1,322.7	1,332	1,332	1,334	1,320	173,209
July 24, 2025	1,325.05	1,326	1,326	1,338	1,320.18	62,684
July 23, 2025	1,318	1,326	1,326	1,334	1,318	69,731
July 22, 2025	1,314	1,318	1,318	1,328	1,314	76,502
July 21, 2025	1,326.48	1,324	1,324	1,330	1,318	51,697
July 18, 2025	1,322.98	1,326	1,326	1,330	1,317.63	111,269
July 17, 2025	1,320.67	1,316	1,316	1,326	1,308	59,348
July 16, 2025	1,310	1,312	1,312	1,322	1,310	65,485
July 15, 2025	1,310	1,312	1,312	1,326	1,308.62	118,212
July 14, 2025	1,302	1,310	1,310	1,316	1,302	61,680
July 11, 2025	1,305.1	1,308	1,308	1,316	1,305.1	74,293
July 10, 2025	1,316	1,312	1,312	1,316	1,302	39,378
July 09, 2025	1,311.51	1,316	1,316	1,318	1,308	112,303
July 08, 2025	1,296.86	1,306	1,306	1,310	1,296.8	55,055
July 07, 2025	1,298.25	1,306	1,306	1,312	1,294.03	183,341
July 04, 2025	1,320	1,298	1,298	1,320	1,298	22,418

BlackRock Smaller Companies Trust plc (BRSC.L) LSE