BlackRock Smaller Companies Trust plc (LON:BRSC)
London · Delayed Price · Currency is GBP · Price in GBX 1,320.00
-10.00 (-0.75%)
Aug 8, 2025, 4:35 PM BST
LON:BRSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,329.50 | 1,329.50 | 1,318.00 | 1,320.00 | 1,320.00 | -0.75% | 34,615 |
| Aug 7, 2025 | 1,316.77 | 1,330.00 | 1,316.77 | 1,330.00 | 1,330.00 | 0.76% | 35,186 |
| Aug 6, 2025 | 1,322.08 | 1,322.44 | 1,312.00 | 1,320.00 | 1,320.00 | - | 45,354 |
| Aug 5, 2025 | 1,322.00 | 1,328.00 | 1,315.62 | 1,320.00 | 1,320.00 | -0.15% | 390,772 |
| Aug 4, 2025 | 1,314.00 | 1,324.00 | 1,304.49 | 1,322.00 | 1,322.00 | 0.46% | 180,809 |
| Aug 1, 2025 | 1,328.88 | 1,330.00 | 1,300.00 | 1,316.00 | 1,316.00 | -0.90% | 219,745 |
| Jul 31, 2025 | 1,316.00 | 1,332.00 | 1,316.00 | 1,328.00 | 1,328.00 | 1.68% | 122,576 |
| Jul 30, 2025 | 1,309.65 | 1,320.00 | 1,302.00 | 1,306.00 | 1,306.00 | - | 76,955 |
| Jul 29, 2025 | 1,318.13 | 1,330.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.06% | 138,575 |
| Jul 28, 2025 | 1,328.00 | 1,342.00 | 1,316.36 | 1,320.00 | 1,320.00 | -0.90% | 116,658 |
| Jul 25, 2025 | 1,322.70 | 1,334.00 | 1,320.00 | 1,332.00 | 1,332.00 | 0.45% | 173,209 |
| Jul 24, 2025 | 1,325.05 | 1,338.00 | 1,320.18 | 1,326.00 | 1,326.00 | - | 62,684 |
| Jul 23, 2025 | 1,318.00 | 1,334.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.61% | 69,731 |
| Jul 22, 2025 | 1,314.00 | 1,328.00 | 1,314.00 | 1,318.00 | 1,318.00 | -0.45% | 76,502 |
| Jul 21, 2025 | 1,326.48 | 1,330.00 | 1,318.00 | 1,324.00 | 1,324.00 | -0.15% | 51,697 |
| Jul 18, 2025 | 1,322.98 | 1,330.00 | 1,317.63 | 1,326.00 | 1,326.00 | 0.76% | 111,269 |
| Jul 17, 2025 | 1,320.67 | 1,326.00 | 1,308.00 | 1,316.00 | 1,316.00 | 0.30% | 94,349 |
| Jul 16, 2025 | 1,310.00 | 1,322.00 | 1,310.00 | 1,312.00 | 1,312.00 | - | 87,167 |
| Jul 15, 2025 | 1,310.00 | 1,326.00 | 1,308.62 | 1,312.00 | 1,312.00 | 0.15% | 118,212 |
| Jul 14, 2025 | 1,302.00 | 1,316.00 | 1,302.00 | 1,310.00 | 1,310.00 | 0.15% | 61,680 |
| Jul 11, 2025 | 1,305.10 | 1,316.00 | 1,305.10 | 1,308.00 | 1,308.00 | -0.30% | 74,293 |
| Jul 10, 2025 | 1,316.00 | 1,316.00 | 1,302.00 | 1,312.00 | 1,312.00 | -0.30% | 39,378 |
| Jul 9, 2025 | 1,311.51 | 1,318.00 | 1,308.00 | 1,316.00 | 1,316.00 | 0.77% | 112,303 |
| Jul 8, 2025 | 1,296.86 | 1,310.00 | 1,296.80 | 1,306.00 | 1,306.00 | - | 55,055 |
| Jul 7, 2025 | 1,298.25 | 1,312.00 | 1,294.03 | 1,306.00 | 1,306.00 | 0.62% | 183,341 |
| Jul 4, 2025 | 1,320.00 | 1,320.00 | 1,298.00 | 1,298.00 | 1,298.00 | -1.22% | 22,418 |
| Jul 3, 2025 | 1,305.28 | 1,314.00 | 1,301.27 | 1,314.00 | 1,314.00 | 1.23% | 116,505 |
| Jul 2, 2025 | 1,322.00 | 1,322.00 | 1,294.04 | 1,298.00 | 1,298.00 | -1.37% | 70,942 |
| Jul 1, 2025 | 1,332.00 | 1,332.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.30% | 133,954 |
| Jun 30, 2025 | 1,322.00 | 1,330.00 | 1,314.00 | 1,320.00 | 1,320.00 | -0.45% | 138,077 |
| Jun 27, 2025 | 1,303.80 | 1,326.00 | 1,292.72 | 1,326.00 | 1,326.00 | 2.16% | 148,461 |
| Jun 26, 2025 | 1,300.00 | 1,306.00 | 1,272.00 | 1,298.00 | 1,298.00 | 0.62% | 84,260 |
| Jun 25, 2025 | 1,276.00 | 1,300.00 | 1,276.00 | 1,290.00 | 1,290.00 | 0.47% | 139,752 |
| Jun 24, 2025 | 1,284.00 | 1,296.00 | 1,278.00 | 1,284.00 | 1,284.00 | 0.63% | 80,932 |
| Jun 23, 2025 | 1,284.74 | 1,290.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.78% | 61,102 |
| Jun 20, 2025 | 1,282.72 | 1,294.00 | 1,277.44 | 1,286.00 | 1,286.00 | 0.63% | 148,498 |
| Jun 19, 2025 | 1,289.60 | 1,290.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.93% | 56,557 |
| Jun 18, 2025 | 1,290.00 | 1,290.17 | 1,281.20 | 1,290.00 | 1,290.00 | -0.31% | 120,639 |
| Jun 17, 2025 | 1,280.00 | 1,294.00 | 1,274.00 | 1,294.00 | 1,294.00 | 0.62% | 89,763 |
| Jun 16, 2025 | 1,276.64 | 1,302.00 | 1,276.00 | 1,286.00 | 1,286.00 | 0.31% | 81,963 |
| Jun 13, 2025 | 1,283.00 | 1,288.00 | 1,274.00 | 1,282.00 | 1,282.00 | -0.77% | 239,093 |
| Jun 12, 2025 | 1,292.80 | 1,306.20 | 1,290.00 | 1,292.00 | 1,292.00 | -1.37% | 119,897 |
| Jun 11, 2025 | 1,330.00 | 1,330.00 | 1,302.00 | 1,310.00 | 1,310.00 | -0.76% | 59,394 |
| Jun 10, 2025 | 1,320.00 | 1,324.00 | 1,303.42 | 1,320.00 | 1,320.00 | 0.61% | 121,244 |
| Jun 9, 2025 | 1,288.00 | 1,312.00 | 1,288.00 | 1,312.00 | 1,312.00 | 0.31% | 87,885 |
| Jun 6, 2025 | 1,308.00 | 1,308.00 | 1,292.00 | 1,308.00 | 1,308.00 | 0.77% | 113,540 |
| Jun 5, 2025 | 1,300.00 | 1,308.00 | 1,287.12 | 1,298.00 | 1,298.00 | -0.15% | 135,916 |
| Jun 4, 2025 | 1,280.00 | 1,302.00 | 1,280.00 | 1,300.00 | 1,300.00 | 0.78% | 128,695 |
| Jun 3, 2025 | 1,282.00 | 1,306.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.16% | 70,016 |
| Jun 2, 2025 | 1,306.00 | 1,306.00 | 1,284.00 | 1,288.00 | 1,288.00 | -0.62% | 27,018 |