BlackRock Smaller Companies Trust plc (LON:BRSC)
London · Delayed Price · Currency is GBP · Price in GBX 265.46
-0.54 (-0.20%)
Sep 23, 2026, 1:35 PM GMT
LON:BRSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 265.00 | 272.00 | 265.00 | 265.46 | - | -0.20% | 215,181 |
| Sep 22, 2026 | 265.98 | 268.00 | 264.00 | 266.00 | 266.00 | - | 539,849 |
| Sep 21, 2026 | 263.00 | 267.00 | 263.50 | 266.00 | 266.00 | 1.92% | 404,228 |
| Sep 18, 2026 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -0.95% | 2,829,152 |
| Sep 17, 2026 | 260.00 | 264.00 | 260.00 | 263.50 | 263.50 | 1.35% | 794,460 |
| Sep 16, 2026 | 256.73 | 261.00 | 257.50 | 260.00 | 260.00 | 1.36% | 501,253 |
| Sep 15, 2026 | 259.00 | 259.00 | 256.00 | 256.50 | 256.50 | -1.35% | 750,909 |
| Sep 14, 2026 | 263.50 | 263.50 | 259.00 | 260.00 | 260.00 | -0.57% | 506,904 |
| Sep 11, 2026 | 260.00 | 269.50 | 259.00 | 261.50 | 261.50 | - | 582,544 |
| Sep 10, 2026 | 263.00 | 272.50 | 260.47 | 261.50 | 261.50 | -0.95% | 415,894 |
| Sep 9, 2026 | 267.00 | 269.64 | 262.67 | 264.00 | 264.00 | -1.68% | 418,511 |
| Sep 8, 2026 | 269.50 | 275.00 | 266.00 | 268.50 | 268.50 | -0.74% | 475,599 |
| Sep 7, 2026 | 270.00 | 273.00 | 268.00 | 270.50 | 270.50 | - | 788,505 |
| Sep 4, 2026 | 270.61 | 271.00 | 267.00 | 270.50 | 270.50 | 0.19% | 387,509 |
| Sep 3, 2026 | 269.00 | 270.00 | 265.00 | 270.00 | 270.00 | 1.12% | 1,217,327 |
| Sep 2, 2026 | 268.56 | 268.50 | 266.00 | 267.00 | 267.00 | -0.93% | 349,109 |
| Sep 1, 2026 | 275.00 | 279.50 | 269.00 | 269.50 | 269.50 | -2.53% | 894,012 |
| Aug 28, 2026 | 276.00 | 279.50 | 276.00 | 276.50 | 276.50 | -0.18% | 981,642 |
| Aug 27, 2026 | 278.00 | 279.50 | 274.49 | 277.00 | 277.00 | -0.54% | 1,019,950 |
| Aug 26, 2026 | 276.50 | 278.50 | 275.57 | 278.50 | 278.50 | 0.91% | 561,329 |
| Aug 25, 2026 | 274.50 | 277.50 | 273.56 | 276.00 | 276.00 | 0.55% | 537,537 |
| Aug 24, 2026 | 274.50 | 276.50 | 273.00 | 274.50 | 274.50 | - | 429,825 |
| Aug 21, 2026 | 274.52 | 275.00 | 273.00 | 274.50 | 274.50 | - | 806,814 |
| Aug 20, 2026 | 277.00 | 277.00 | 273.00 | 274.50 | 274.50 | -0.36% | 436,097 |
| Aug 19, 2026 | 275.00 | 276.00 | 273.00 | 275.50 | 275.50 | -0.18% | 445,609 |
| Aug 18, 2026 | 280.50 | 280.50 | 274.00 | 276.00 | 276.00 | -0.90% | 796,916 |
| Aug 17, 2026 | 285.50 | 285.50 | 276.50 | 278.50 | 278.50 | -0.54% | 699,249 |
| Aug 14, 2026 | 285.50 | 285.50 | 278.00 | 280.00 | 280.00 | -0.18% | 724,570 |
| Aug 13, 2026 | 278.00 | 282.50 | 275.50 | 280.50 | 280.50 | -0.18% | 504,727 |
| Aug 12, 2026 | 278.00 | 284.00 | 278.00 | 281.00 | 281.00 | -0.18% | 888,048 |
| Aug 11, 2026 | 282.00 | 282.50 | 278.00 | 281.50 | 281.50 | -0.18% | 541,437 |
| Aug 10, 2026 | 285.00 | 285.00 | 279.50 | 282.00 | 282.00 | -0.35% | 786,842 |
| Aug 7, 2026 | 280.00 | 283.00 | 274.06 | 283.00 | 283.00 | 1.25% | 679,489 |
| Aug 6, 2026 | 277.50 | 279.50 | 276.03 | 279.50 | 279.50 | 1.08% | 792,851 |
| Aug 5, 2026 | 273.50 | 279.50 | 273.00 | 276.50 | 276.50 | 1.28% | 539,421 |
| Aug 4, 2026 | 271.00 | 276.00 | 269.14 | 273.00 | 273.00 | 0.92% | 651,321 |
| Aug 3, 2026 | 270.00 | 272.00 | 267.00 | 270.50 | 270.50 | 0.56% | 242,923 |
| Jul 31, 2026 | 268.50 | 271.50 | 266.00 | 269.00 | 269.00 | 0.19% | 595,923 |
| Jul 30, 2026 | 269.00 | 270.50 | 265.00 | 268.50 | 268.50 | -0.10% | 585,471 |
| Jul 29, 2026 | 272.00 | 276.00 | 268.50 | 271.00 | 268.78 | 0.18% | 808,776 |
| Jul 28, 2026 | 270.00 | 275.30 | 269.00 | 270.50 | 268.28 | -0.73% | 707,744 |
| Jul 27, 2026 | 272.50 | 275.65 | 270.00 | 272.50 | 270.26 | - | 421,717 |
| Jul 24, 2026 | 263.00 | 275.00 | 263.00 | 272.50 | 270.26 | 0.74% | 3,036,061 |
| Jul 23, 2026 | 270.00 | 275.00 | 268.50 | 270.50 | 268.28 | -0.92% | 747,380 |
| Jul 22, 2026 | 274.00 | 275.00 | 265.50 | 273.00 | 270.76 | 0.55% | 524,358 |
| Jul 21, 2026 | 268.00 | 271.50 | 265.00 | 271.50 | 269.27 | 1.12% | 2,591,432 |
| Jul 20, 2026 | 266.50 | 275.00 | 265.95 | 268.50 | 266.30 | -0.19% | 366,118 |
| Jul 17, 2026 | 269.50 | 275.00 | 266.50 | 269.00 | 266.79 | -0.37% | 536,323 |
| Jul 16, 2026 | 269.00 | 270.00 | 266.53 | 270.00 | 267.78 | 0.93% | 827,740 |
| Jul 15, 2026 | 266.50 | 271.00 | 263.68 | 267.50 | 265.30 | 0.75% | 818,815 |