TipRanks
Schroder BSC Social Impact Trust Plc (GB:SBSI)
LSE:SBSI
UK Market
SBSI
Schroder BSC Social Impact Trust Plc
RESEARCH TOOLSreports
Want to see GB:SBSI full AI Analyst Report?

Schroder BSC Social Impact Trust Plc (SBSI) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
<0.01
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
<0.01
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
<0.01
Aug 27, 2026
78.00
79.00
77.00
78.00
78.00
0.00%
4
<0.01
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
<0.01
Aug 24, 2026
78.00
78.80
77.00
78.00
78.00
0.00%
76,378
7.55
Aug 21, 2026
78.00
78.80
77.25
78.00
78.00
0.00%
28,058
2.90
Aug 20, 2026
78.00
78.50
77.50
78.00
78.00
0.00%
0
0.00
Aug 19, 2026
78.00
77.00
77.00
78.00
78.00
0.00%
2,750
0.29
Aug 18, 2026
78.00
78.90
77.00
78.00
78.00
0.00%
30,355
3.20
Aug 17, 2026
78.00
78.50
77.50
78.00
78.00
0.00%
0
0.00
Aug 14, 2026
78.00
78.50
77.50
78.00
78.00
0.00%
0
0.00
Aug 13, 2026
78.00
79.00
77.00
78.00
78.00
0.00%
26
<0.01
Aug 12, 2026
78.00
77.00
77.00
78.00
78.00
0.00%
8,278
0.59
Aug 11, 2026
78.00
77.00
77.00
78.00
78.00
0.00%
1
<0.01
Aug 10, 2026
78.00
78.00
77.00
78.00
78.00
0.00%
11,364
0.82
Aug 07, 2026
78.00
79.00
79.00
78.00
78.00
0.00%
10,015
0.72
Aug 06, 2026
78.00
79.00
77.05
78.00
78.00
0.00%
10,086
0.74
Aug 05, 2026
78.00
79.00
77.00
78.00
78.00
0.00%
18,600
1.39
Aug 04, 2026
77.50
79.00
77.00
78.00
78.00
+1.30%
13,517
1.02
Aug 03, 2026
77.00
77.70
76.00
77.00
77.00
0.00%
136
0.01
Jul 31, 2026
77.00
77.50
76.50
77.00
77.00
0.00%
0
0.00
Rows:
50