Schroder BSC Social Impact Trust plc (SBSI.L) LSE

70.13

+0.125(+0.18%)

Updated at September 08 08:02AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202569.57070706971,387
September 04, 202569.5707070.136950,596
September 03, 202569.570707069.52,842
September 02, 202570707070.1369.52,842
September 01, 202570.13707070.13701,429
August 29, 202570.13707070.1369106,185
August 28, 2025697070706960,000
August 27, 202570707070700
August 26, 202568707070.136826,450
August 22, 2025697070706941,117
August 21, 202569707070.13697,596
August 20, 202569.02707070.136967,940
August 19, 202570707070700
August 18, 202569.0270707069.021,776
August 15, 202570.13707070.136948,830
August 14, 202569.02707070.136820,053
August 13, 2025707070707052
August 12, 202569707070.26975,000
August 11, 202570.5707070.569.03213,822
August 08, 202571.44707071.4468.598,971
August 07, 202571.571.571.571.571.50
August 06, 20257171.571.571.5709,001
August 05, 202572727272720
August 04, 202571.872727271.89
August 01, 202570727272.370166,921
July 31, 20257272.572.573.647113
July 30, 20257072.572.572.57020,000
July 29, 20257374.574.574.5731,024
July 28, 202574.574.574.574.574.50
July 25, 202575.6474.574.575.6474.54
July 24, 202575.6474.574.575.6474.5102
July 23, 20257374.574.574.647316,778
July 22, 202574.2573.573.574.2572440,424
July 21, 202574.2573.573.574.257221,050
July 18, 202573.75727273.757126,065
July 17, 202576.25747476.257312,490
July 16, 20257875.575.578.57543,136
July 15, 20257778.578.579.25772,627
July 14, 20257878.578.579.257822,652
July 11, 20257878.578.579.257767,532
July 10, 20257778.578.578.57713,380
July 09, 202577.0378.578.578.577.03306
July 08, 202577.0378.578.579.2577.03157,337
July 07, 20257778.578.578.5779,454
July 04, 202576.978.578.578.576.9151,161
July 03, 202577.278787877102,961
July 02, 202577.2577.577.578.176.322,276
July 01, 202576.8577.577.577.57615,495
June 30, 202576.6377.577.577.576.636,843
June 27, 202576.577.577.577.576.53,212
June 26, 20257777.577.577.576.55,383
June 25, 202578.85777778.8576192,416
June 24, 202578.8577.577.578.8576.584,273
June 23, 202578.8577.577.578.8576.524,269
June 20, 202576.2177.577.57976.2127,638
June 19, 202578.8577.577.578.8576.6368,289
June 18, 202577.577.577.577.577.50
June 17, 202577.9777.577.577.9776.214.15M
June 16, 202576.876.576.576.8754.15M
June 13, 20257576.576.576.5754.15M