1. Share Prices

  2. Schroder Bsc Social Impact Trust PLC (SBSI)

71.50p-0.50 (-0.69%)06 Aug 2025, 10:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Schroder Bsc Social Impact Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202571.50p71.44p70.00p71.50p7,609
Aug 4, 202571.50p71.80p71.80p72.00p5
Aug 1, 202572.50p72.30p70.00p72.00p166,921
Jul 31, 202572.50p73.64p71.00p72.50p12
Jul 30, 202574.50p71.00p70.00p72.50p20,000
Jul 29, 202574.50p73.00p73.00p74.50p1,012
Jul 25, 202574.50p75.64p75.64p74.50p2
Jul 24, 202574.50p75.64p75.64p74.50p51
Jul 23, 202573.50p74.64p73.00p74.50p16,778
Jul 22, 202573.50p74.25p72.00p73.50p440,424
Jul 21, 202573.50p74.25p72.00p73.50p21,050
Jul 18, 202573.50p74.50p71.00p73.50p86,065
Jul 17, 202575.50p76.25p73.00p74.00p12,490
Jul 16, 202578.50p78.50p75.00p75.50p43,136
Jul 15, 202578.50p79.25p77.00p78.50p1,845
Jul 14, 202578.50p79.25p78.00p78.50p22,652
Jul 11, 202578.50p79.25p77.00p78.50p67,532
Jul 10, 202578.50p77.00p77.00p78.50p12,940
Jul 9, 202578.50p77.03p77.03p78.50p306
Jul 8, 202578.50p79.25p77.03p78.50p157,337
Jul 7, 202578.50p77.00p77.00p78.50p4,727
Jul 4, 202577.50p77.25p76.90p78.50p151,161
Jul 3, 202577.50p77.25p77.00p78.00p77,961
Jul 2, 202577.50p78.10p76.30p77.50p22,275
Jul 1, 202577.50p76.85p76.00p77.50p15,245
Jun 30, 202577.50p76.63p76.63p77.50p6,843
Jun 27, 202577.50p76.50p76.00p77.50p43,212
Jun 26, 202576.50p77.00p76.50p77.50p5,383
Jun 25, 202577.50p78.85p76.00p77.00p192,416
Jun 24, 202577.50p78.85p76.50p77.50p84,273
Jun 23, 202577.50p78.85p76.50p77.50p16,363
Jun 20, 202577.50p79.00p76.21p77.50p27,638
Jun 19, 202577.50p78.85p76.63p77.50p68,289
Jun 17, 202576.50p77.97p76.21p77.50p2,920
Jun 16, 202576.50p76.80p75.00p76.50p2,294
Jun 13, 202576.50p75.15p75.00p76.50p14,683
Jun 11, 202576.50p76.80p74.00p76.50p187,918
Jun 9, 202576.50p76.80p75.00p76.50p75,348
Jun 5, 202576.50p75.00p75.00p76.50p14,189
Jun 4, 202576.50p75.00p75.00p76.50p10,224
Jun 3, 202576.50p76.80p76.80p76.50p5
Jun 2, 202576.50p76.80p74.00p76.00p59,760
May 30, 202576.50p75.00p75.00p76.00p36,238
May 29, 202576.50p75.00p75.00p76.00p3,700
May 28, 202576.50p76.80p76.80p76.00p5,863
May 23, 202577.50p77.00p75.00p76.00p78,566
May 22, 202577.50p76.25p76.00p76.50p14,639
May 21, 202576.50p75.22p75.22p76.50p4,798
May 19, 202576.50p75.00p75.00p76.00p19,463
May 15, 202575.50p76.80p74.00p76.00p977
12345
Showing 1 to 50 of 228

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC378.207.93
Intercontinental Hotels Group PLC9,370.007.95
Serco Group PLC223.436.70
Raspberry Pi Holdings PLC426.405.81
Rs Group PLC570.003.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC201.00-10.86
Hikma Pharmaceuticals PLC1,739.00-7.70
Babcock International Group PLC953.00-5.27
Bae Systems PLC1,766.50-4.92
Vodafone Group PLC82.20-3.79
Bt Group PLC204.80-3.44