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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,300.46	1,292	1,292	1,312	1,283.02	64,706
November 06, 2025	1,316	1,298	1,298	1,316	1,292	727,354
November 05, 2025	1,311	1,324	1,308	1,324	1,310.39	124,983
November 04, 2025	1,322.06	1,322	1,306.03	1,324	1,304	139,599
November 03, 2025	1,332	1,324	1,308.01	1,336	1,320.63	118,162
October 31, 2025	1,332.02	1,326	1,326	1,340	1,324.83	61,680
October 30, 2025	1,336	1,328	1,328	1,341	1,325	636,146
October 29, 2025	1,348	1,340	1,340	1,350	1,334	109,034
October 28, 2025	1,344	1,346	1,346	1,354	1,340.6	78,266
October 27, 2025	1,344	1,352	1,352	1,358	1,344	78,172
October 24, 2025	1,350	1,360	1,360	1,360	1,334	92,891
October 23, 2025	1,332.8	1,346	1,346	1,346	1,332	86,926
October 22, 2025	1,314	1,336	1,336	1,338	1,306	169,760
October 21, 2025	1,316	1,314	1,314	1,316	1,302	136,469
October 20, 2025	1,312.1	1,312	1,312	1,313.6	1,300	129,375
October 17, 2025	1,312	1,304	1,304	1,320	1,290.2	123,924
October 16, 2025	1,330	1,324	1,324	1,330	1,316	151,203
October 15, 2025	1,334	1,330	1,330	1,334.4	1,320	180,855
October 14, 2025	1,340	1,332	1,332	1,340	1,318	148,378
October 13, 2025	1,311.6	1,342	1,342	1,342	1,311.6	463,606
October 10, 2025	1,340	1,320	1,320	1,344	1,310	156,052
October 09, 2025	1,340	1,338	1,338	1,340	1,326.04	89,816
October 08, 2025	1,325.41	1,325.05	1,325.05	1,336	1,322	44,441
October 07, 2025	1,320.7	1,326	1,326	1,336	1,320.7	45,749
October 06, 2025	1,340	1,334	1,334	1,340	1,322.43	108,148
October 03, 2025	1,322	1,340	1,340	1,345.94	1,322	161,774
October 02, 2025	1,318	1,330	1,330	1,330	1,309.96	594,303
October 01, 2025	1,320	1,318	1,318	1,320	1,308.88	228,615
September 30, 2025	1,288	1,318	1,318	1,320	1,288	94,309
September 29, 2025	1,284.15	1,302	1,302	1,302.49	1,284.15	99,977
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

BlackRock Smaller Companies Trust plc (BRSC.L) LSE