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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	1,305.28	1,314	1,314	1,314	1,301.27	116,505
July 02, 2025	1,322	1,298	1,298	1,322	1,294.04	70,942
July 01, 2025	1,332	1,316	1,316	1,332	1,308	133,954
June 30, 2025	1,322	1,320	1,320	1,330	1,314	138,077
June 27, 2025	1,303.8	1,326	1,326	1,326	1,292.72	148,461
June 26, 2025	1,300	1,298	1,298	1,306	1,272	84,260
June 25, 2025	1,276	1,290	1,290	1,300	1,276	139,752
June 24, 2025	1,284	1,284	1,284	1,296	1,278	80,932
June 23, 2025	1,284.74	1,276	1,276	1,290	1,270	61,102
June 20, 2025	1,282.72	1,286	1,286	1,294	1,277.44	148,498
June 19, 2025	1,289.6	1,278	1,278	1,290	1,278	56,557
June 18, 2025	1,290	1,290	1,290	1,290.17	1,281.2	120,639
June 17, 2025	1,280	1,294	1,294	1,294	1,274	89,763
June 16, 2025	1,276.64	1,286	1,286	1,302	1,276	81,963
June 13, 2025	1,283	1,282	1,282	1,288	1,274	239,093
June 12, 2025	1,292.8	1,292	1,292	1,306.2	1,290	119,897
June 11, 2025	1,330	1,310	1,310	1,330	1,302	59,394
June 10, 2025	1,320	1,320	1,320	1,324	1,303.42	121,244
June 09, 2025	1,288	1,312	1,312	1,312	1,288	87,885
June 06, 2025	1,308	1,308	1,308	1,308	1,292	113,540
June 05, 2025	1,300	1,298	1,298	1,308	1,287.12	135,916
June 04, 2025	1,280	1,300	1,300	1,302	1,280	87,695
June 03, 2025	1,282	1,290	1,290	1,306	1,280	70,016
June 02, 2025	1,306	1,288	1,288	1,306	1,284	27,018
May 30, 2025	1,300	1,296	1,296	1,305.76	1,292	43,978
May 29, 2025	1,306	1,298	1,298	1,306	1,286.88	107,933
May 28, 2025	1,282	1,290	1,290	1,292	1,282	104,801
May 27, 2025	1,290	1,286	1,286	1,290	1,276	200,144

BlackRock Smaller Companies Trust plc (BRSC.L) LSE