Schroder BSC Social Impact Trust plc (SBSI.L) LSE
62.00
+0.5(+0.81%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
62.00
+0.5(+0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 61.5 | 62 | 62 | 62 | 59.51 | 145,000 |
| April 01, 2026 | 61.5 | 61.5 | 61.5 | 61.5 | 61.47 | 8,000 |
| March 31, 2026 | 63.5 | 61.5 | 61.5 | 63.5 | 61.5 | 1.34M |
| March 30, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | 1.53M |
| March 27, 2026 | 63.5 | 62.5 | 62.5 | 63.5 | 62 | 45,002 |
| March 26, 2026 | 63.5 | 62.5 | 62.5 | 63.5 | 62 | 10 |
| March 25, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | 5,813 |
| March 24, 2026 | 63.5 | 62.5 | 62.5 | 63.5 | 62 | 5,815 |
| March 23, 2026 | 64.5 | 62.5 | 62.5 | 64.5 | 62 | 34,018 |
| March 20, 2026 | 64.5 | 63.25 | 63.25 | 64.5 | 63.25 | 16,967 |
| March 19, 2026 | 64.5 | 63.25 | 63.25 | 64.5 | 63 | 20 |
| March 18, 2026 | 64.5 | 63.5 | 63.5 | 64.5 | 63 | 18,700 |
| March 17, 2026 | 64.5 | 63.5 | 63.5 | 64.5 | 63.4 | 41,850 |
| March 16, 2026 | 64.5 | 64.5 | 64.5 | 64.5 | 64.5 | 92,800 |
| March 13, 2026 | 64.5 | 64.5 | 64.5 | 64.5 | 64.5 | 92,800 |
| March 12, 2026 | 64.5 | 63 | 63 | 64.5 | 63 | 6,400 |
| March 11, 2026 | 64.5 | 63.5 | 63.5 | 64.5 | 63 | 200,026 |
| March 10, 2026 | 64.5 | 64.5 | 64.5 | 64.5 | 64.5 | 248,400 |
| March 09, 2026 | 64.5 | 63.5 | 63.5 | 64.5 | 63 | 9,517 |
| March 06, 2026 | 64.5 | 64 | 64 | 64.5 | 63 | 32,670 |
| March 05, 2026 | 63.5 | 64 | 64 | 64.4 | 63.5 | 926 |
| March 04, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 62 | 34 |
| March 03, 2026 | 64.5 | 63.5 | 63.5 | 64.5 | 63.5 | 0 |
| March 02, 2026 | 64.5 | 64.5 | 64.5 | 64.5 | 64.5 | 2.44M |
| February 27, 2026 | 64.5 | 63.5 | 63.5 | 64.5 | 63 | 109,001 |
| February 26, 2026 | 64.5 | 63.5 | 63.5 | 64.5 | 63.47 | 62,200 |
| February 25, 2026 | 64.5 | 63.25 | 63.25 | 64.5 | 63.25 | 0 |
| February 24, 2026 | 64.5 | 63.25 | 63.25 | 64.5 | 63 | 40,000 |
| February 23, 2026 | 64.5 | 63.25 | 63.25 | 64.5 | 63 | 25,720 |
| February 20, 2026 | 64.5 | 63.25 | 0 | 64.5 | 63.25 | 80 |
| February 19, 2026 | 64.5 | 63.25 | 0 | 64.5 | 63 | 1,004 |
| February 18, 2026 | 64.5 | 63.5 | 0 | 64.5 | 63 | 25,583 |
| February 17, 2026 | 64.5 | 63.75 | 0 | 64.5 | 63 | 38,900 |
| February 16, 2026 | 64 | 63.75 | 0 | 64.5 | 63.75 | 10 |
| February 13, 2026 | 64.5 | 63.75 | 0 | 64.5 | 63.75 | 45,000 |
| February 12, 2026 | 64.5 | 64 | 0 | 64.5 | 64 | 51,200 |
| February 11, 2026 | 64.5 | 64 | 0 | 64.5 | 63 | 2,048 |
| February 10, 2026 | 64.5 | 64 | 0 | 64.5 | 64 | 5,000 |
| February 09, 2026 | 64.5 | 64 | 0 | 64.5 | 64 | 1.12M |
| February 06, 2026 | 64.5 | 64 | 0 | 64.5 | 63 | 80,000 |
| February 05, 2026 | 64.5 | 64.5 | 0 | 64.5 | 63 | 5,600 |
| February 04, 2026 | 64.5 | 64.5 | 0 | 64.5 | 64.5 | 900 |
| February 03, 2026 | 65.5 | 64.5 | 0 | 66 | 63 | 25,497 |
| February 02, 2026 | 65.5 | 65 | 0 | 66 | 65 | 10 |
| January 30, 2026 | 65.5 | 65 | 0 | 65.5 | 64 | 82,500 |
| January 29, 2026 | 65.5 | 65 | 0 | 66 | 64 | 26,512 |
| January 28, 2026 | 65.5 | 65.5 | 0 | 67 | 65 | 10,793 |
| January 27, 2026 | 65.5 | 66 | 0 | 67 | 63.5 | 30,124 |
| January 26, 2026 | 65.5 | 66 | 0 | 66 | 63.5 | 201 |
| January 23, 2026 | 65.5 | 66 | 0 | 66.1 | 65.5 | 56,000 |
| January 22, 2026 | 66.5 | 66 | 0 | 66.5 | 66 | 80,000 |
| January 21, 2026 | 66.5 | 66 | 0 | 66.7 | 65 | 12,811 |
| January 20, 2026 | 66.5 | 66 | 0 | 66.5 | 65 | 31,726 |
| January 19, 2026 | 66.5 | 67 | 0 | 67 | 66.5 | 2.44M |
| January 16, 2026 | 66.5 | 67 | 0 | 67 | 66.5 | 42,700 |
| January 15, 2026 | 66.5 | 67 | 0 | 67 | 66 | 1,525 |
| January 14, 2026 | 67.5 | 67 | 0 | 68 | 65 | 30,981 |
| January 13, 2026 | 66.5 | 67.5 | 0 | 69 | 65 | 43,458 |
| January 12, 2026 | 66.5 | 66.5 | 0 | 66.5 | 66.5 | 37,542 |
| January 09, 2026 | 66.5 | 66.5 | 0 | 66.5 | 65 | 37,542 |