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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	1,254	1,272	1,272	1,272	1,242.8	126,469
November 24, 2025	1,242	1,246	1,246	1,253.53	1,241.2	89,883
November 21, 2025	1,239.87	1,250	1,250	1,250.36	1,239.2	58,625
November 20, 2025	1,272	1,250	1,250	1,272	1,250	107,507
November 19, 2025	1,252	1,262	1,262	1,264	1,248.4	93,435
November 18, 2025	1,268	1,246	1,246	1,268	1,246	117,893
November 17, 2025	1,275.2	1,276	1,276	1,284	1,264.4	150,120
November 14, 2025	1,288	1,280	1,280	1,293.29	1,266	155,496
November 13, 2025	1,302	1,292	1,292	1,314	1,290	164,089
November 12, 2025	1,306	1,310	1,310	1,312	1,302	126,945
November 11, 2025	1,300	1,310	1,310	1,310	1,298.4	110,878
November 10, 2025	1,288.49	1,306	1,306	1,306	1,288.49	128,519
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

BlackRock Smaller Companies Trust plc (BRSC.L) LSE