Want to see GB:SBSI full AI Analyst Report?
Schroder BSC Social Impact Trust Plc (SBSI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 79.00 | 79.50 | 78.50 | 79.00 | 79.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 79.00 | 78.10 | 78.00 | 79.00 | 79.00 | +0.00% | 4,034 | 0.46 |
| Oct 28, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +0.00% | 86 | 0.01 |
| Oct 27, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +0.00% | 15,416 | 1.81 |
| Oct 26, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +0.00% | 6,331 | 0.75 |
| Oct 23, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +0.00% | 15,735 | 1.93 |
| Oct 22, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +0.00% | 21 | 0.00 |
| Oct 21, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 13,573 | 1.62 |
| Oct 20, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 2,785 | 0.33 |
| Oct 19, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 5,135 | 0.62 |
| Oct 16, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 10,346 | 1.23 |
| Oct 15, 2026 | 79.00 | 79.50 | 78.50 | 79.00 | 79.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 925 | 0.11 |
| Oct 13, 2026 | 79.00 | 79.60 | 78.00 | 79.00 | 79.00 | +0.00% | 13,069 | 1.54 |
| Oct 12, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 5,500 | 0.65 |
| Oct 09, 2026 | 79.00 | 79.50 | 78.50 | 79.00 | 79.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 3,400 | 0.41 |
| Oct 07, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 8,031 | 0.89 |
| Oct 06, 2026 | 79.00 | 79.50 | 78.50 | 79.00 | 79.00 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 79.00 | 79.80 | 79.80 | 79.00 | 79.00 | +0.00% | 29 | 0.00 |
| Oct 02, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 1,651 | 0.18 |
| Oct 01, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.00% | 960 | 0.11 |
| Sep 30, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +0.00% | 1,398 | 0.15 |
| Sep 29, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +0.00% | 599 | 0.06 |
| Sep 28, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | +0.00% | 261 | 0.03 |
| Sep 25, 2026 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | +0.64% | 8,396 | 0.89 |
| Sep 24, 2026 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | +0.00% | 607 | 0.05 |
| Sep 18, 2026 | 79.00 | 78.90 | 78.90 | 78.50 | 78.50 | +0.00% | 380 | 0.03 |
| Sep 17, 2026 | 79.00 | 80.00 | 80.00 | 78.50 | 78.50 | +0.00% | 201 | 0.02 |
| Sep 16, 2026 | 79.00 | 78.90 | 78.10 | 78.50 | 78.50 | +0.64% | 95,866 | 9.46 |
| Sep 15, 2026 | 79.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | 27 | 0.00 |
| Sep 14, 2026 | 79.00 | 79.00 | 78.00 | 78.50 | 78.50 | +0.00% | 50,003 | 5.03 |
| Sep 11, 2026 | 78.50 | 79.00 | 78.00 | 78.50 | 78.50 | +0.00% | 446 | 0.04 |
| Sep 10, 2026 | 78.50 | 78.90 | 78.00 | 78.50 | 78.50 | +0.00% | 23,389 | 2.38 |
| Sep 09, 2026 | 78.50 | 79.00 | 78.00 | 78.50 | 78.50 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 78.00 | 79.00 | 78.00 | 78.50 | 78.50 | +0.64% | 0 | 0.00 |
| Sep 07, 2026 | 78.00 | 78.72 | 77.00 | 78.00 | 78.00 | +0.00% | 6,794 | 0.65 |
| Sep 04, 2026 | 78.00 | 78.70 | 77.00 | 78.00 | 78.00 | +0.00% | 12,936 | 1.25 |
| Sep 03, 2026 | 78.00 | 78.70 | 77.00 | 78.00 | 78.00 | +0.00% | 12,529 | 1.17 |
| Sep 02, 2026 | 78.00 | 77.00 | 77.00 | 78.00 | 78.00 | +0.00% | 25,000 | 2.33 |
| Sep 01, 2026 | 78.00 | 78.72 | 77.00 | 78.00 | 78.00 | +0.00% | 191 | 0.02 |
| Aug 31, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | +0.00% | 34 | 0.00 |
| Aug 27, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | +0.00% | 4 | 0.00 |
| Aug 26, 2026 | 78.00 | 78.50 | 77.50 | 78.00 | 78.00 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 78.00 | 78.80 | 78.80 | 78.00 | 78.00 | +0.00% | 56 | 0.00 |
| Aug 24, 2026 | 78.00 | 78.80 | 77.00 | 78.00 | 78.00 | +0.00% | 76,378 | 7.55 |