BlackRock Smaller Companies Trust plc (LON:BRSC)
London · Delayed Price · Currency is GBP · Price in GBX 269.30
+0.30 (0.11%)
Jul 3, 2026, 5:12 PM GMT
LON:BRSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 269.05 | 269.30 | 264.05 | 269.30 | 269.30 | 0.11% | 355,724 |
| Jul 2, 2026 | 269.00 | 269.00 | 264.05 | 269.00 | 269.00 | 1.70% | 381,234 |
| Jul 1, 2026 | 269.00 | 269.00 | 256.04 | 264.50 | 264.50 | 0.19% | 48,630 |
| Jun 30, 2026 | 262.00 | 265.20 | 260.44 | 264.00 | 264.00 | 1.23% | 1,529,340 |
| Jun 29, 2026 | 260.00 | 264.00 | 260.00 | 260.80 | 260.80 | 0.15% | 431,240 |
| Jun 26, 2026 | 262.00 | 262.61 | 257.20 | 260.40 | 260.40 | -0.91% | 963,390 |
| Jun 25, 2026 | 262.00 | 264.40 | 260.00 | 262.80 | 262.80 | 0.61% | 1,676,930 |
| Jun 24, 2026 | 258.80 | 261.20 | 256.80 | 261.20 | 261.20 | 1.40% | 1,291,665 |
| Jun 23, 2026 | 258.00 | 258.80 | 254.40 | 257.60 | 257.60 | -1.08% | 631,765 |
| Jun 22, 2026 | 263.60 | 263.60 | 256.48 | 260.40 | 260.40 | -0.15% | 614,255 |
| Jun 19, 2026 | 261.60 | 263.55 | 259.32 | 260.80 | 260.80 | -0.76% | 1,137,535 |
| Jun 18, 2026 | 261.60 | 264.45 | 257.60 | 262.80 | 262.80 | 0.46% | 702,795 |
| Jun 17, 2026 | 264.40 | 264.40 | 260.55 | 261.60 | 261.60 | -0.30% | 1,347,400 |
| Jun 16, 2026 | 264.00 | 264.40 | 262.00 | 262.40 | 262.40 | -0.15% | 562,125 |
| Jun 15, 2026 | 268.00 | 270.00 | 262.40 | 262.80 | 262.80 | -0.90% | 812,115 |
| Jun 12, 2026 | 261.60 | 266.41 | 259.78 | 265.20 | 265.20 | 2.16% | 428,455 |
| Jun 11, 2026 | 258.00 | 261.20 | 258.00 | 259.60 | 259.60 | -0.61% | 435,625 |
| Jun 10, 2026 | 260.00 | 261.60 | 256.80 | 261.20 | 261.20 | 1.24% | 513,460 |
| Jun 9, 2026 | 262.00 | 262.00 | 257.04 | 258.00 | 258.00 | -1.07% | 503,570 |
| Jun 8, 2026 | 258.80 | 260.80 | 257.20 | 260.80 | 260.80 | 0.31% | 381,545 |
| Jun 5, 2026 | 259.20 | 264.80 | 259.20 | 260.00 | 260.00 | -1.22% | 518,290 |
| Jun 4, 2026 | 261.20 | 264.00 | 259.60 | 263.20 | 263.20 | -0.15% | 349,205 |
| Jun 3, 2026 | 262.80 | 264.80 | 261.83 | 263.60 | 263.60 | -0.60% | 426,570 |
| Jun 2, 2026 | 264.00 | 265.20 | 261.38 | 265.20 | 265.20 | 1.53% | 544,175 |
| Jun 1, 2026 | 264.00 | 265.60 | 260.40 | 261.20 | 261.20 | -1.51% | 877,035 |
| May 29, 2026 | 266.80 | 267.38 | 264.40 | 265.20 | 265.20 | -0.60% | 447,585 |
| May 28, 2026 | 264.40 | 267.60 | 263.20 | 266.80 | 266.80 | - | 454,650 |
| May 27, 2026 | 267.60 | 267.75 | 264.38 | 266.80 | 266.80 | 0.45% | 578,945 |
| May 26, 2026 | 266.00 | 266.40 | 262.80 | 265.60 | 265.60 | 0.61% | 510,115 |
| May 22, 2026 | 261.20 | 264.00 | 258.80 | 264.00 | 264.00 | 1.69% | 582,270 |
| May 21, 2026 | 257.20 | 261.20 | 256.40 | 259.60 | 259.60 | 0.93% | 619,270 |
| May 20, 2026 | 255.20 | 260.00 | 254.00 | 257.20 | 257.20 | 0.16% | 608,145 |
| May 19, 2026 | 258.00 | 258.80 | 255.60 | 256.80 | 256.80 | 0.16% | 946,515 |
| May 18, 2026 | 254.80 | 258.40 | 253.19 | 256.40 | 256.40 | 0.16% | 1,262,385 |
| May 15, 2026 | 258.80 | 261.20 | 254.00 | 256.00 | 256.00 | -1.39% | 730,465 |
| May 14, 2026 | 254.00 | 259.60 | 252.40 | 259.60 | 259.60 | 2.04% | 721,810 |
| May 13, 2026 | 257.60 | 257.60 | 252.75 | 254.40 | 254.40 | -0.62% | 407,380 |
| May 12, 2026 | 259.20 | 259.22 | 254.78 | 256.00 | 256.00 | -1.84% | 804,430 |
| May 11, 2026 | 259.60 | 260.80 | 256.76 | 260.80 | 260.80 | 0.31% | 2,966,775 |
| May 8, 2026 | 258.40 | 260.00 | 256.40 | 260.00 | 260.00 | - | 912,895 |
| May 7, 2026 | 257.60 | 260.00 | 256.19 | 260.00 | 260.00 | 1.56% | 558,110 |
| May 6, 2026 | 254.40 | 259.60 | 251.60 | 256.00 | 256.00 | 0.31% | 683,635 |
| May 5, 2026 | 250.00 | 257.20 | 250.00 | 255.20 | 255.20 | -0.62% | 1,217,910 |
| May 1, 2026 | 250.80 | 256.80 | 250.80 | 256.80 | 256.80 | 0.63% | 283,235 |
| Apr 30, 2026 | 254.00 | 255.20 | 250.28 | 255.20 | 255.20 | 0.95% | 225,430 |
| Apr 29, 2026 | 254.40 | 255.51 | 252.00 | 252.80 | 252.80 | -0.32% | 478,860 |
| Apr 28, 2026 | 254.80 | 258.40 | 252.99 | 253.60 | 253.60 | -1.09% | 632,580 |
| Apr 27, 2026 | 254.00 | 260.00 | 254.00 | 256.40 | 256.40 | 0.16% | 842,740 |
| Apr 24, 2026 | 257.20 | 261.60 | 254.80 | 256.00 | 256.00 | -1.84% | 468,665 |
| Apr 23, 2026 | 260.40 | 264.83 | 258.40 | 260.80 | 260.80 | -1.36% | 1,069,590 |