Schroder BSC Social Impact Trust plc (LON:SBSI)
London · Delayed Price · Currency is GBP · Price in GBX 63.50
+1.00 (1.60%)
Mar 25, 2026, 8:00 AM GMT
LON:SBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 63.50 | 63.50 | 63.50 | 62.50 | 62.50 | - | 5,815 |
| Mar 23, 2026 | 64.50 | 63.00 | 62.00 | 62.50 | 62.50 | -1.19% | 19,768 |
| Mar 20, 2026 | 64.50 | 63.00 | 63.00 | 63.25 | 63.25 | - | 16,967 |
| Mar 19, 2026 | 64.50 | 64.00 | 63.00 | 63.25 | 63.25 | -0.39% | 20 |
| Mar 18, 2026 | 64.50 | 63.00 | 63.00 | 63.50 | 63.50 | - | 9,350 |
| Mar 17, 2026 | 64.50 | 63.60 | 63.40 | 63.50 | 63.50 | - | 27,900 |
| Mar 16, 2026 | 64.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 13, 2026 | 64.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 12, 2026 | 64.50 | 63.00 | 63.00 | 63.50 | 63.50 | - | 3,200 |
| Mar 11, 2026 | 64.50 | 64.00 | 63.00 | 63.50 | 63.50 | - | 200,026 |
| Mar 10, 2026 | 64.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 9, 2026 | 64.50 | 63.00 | 63.00 | 63.50 | 63.50 | -0.78% | 4,917 |
| Mar 6, 2026 | 64.50 | 64.30 | 63.00 | 64.00 | 64.00 | - | 21,585 |
| Mar 5, 2026 | 63.50 | 64.40 | 64.40 | 64.00 | 64.00 | 0.79% | 463 |
| Mar 4, 2026 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | - | 17 |
| Mar 3, 2026 | 64.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 2, 2026 | 64.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Feb 27, 2026 | 64.50 | 63.80 | 63.00 | 63.50 | 63.50 | - | 109,001 |
| Feb 26, 2026 | 64.50 | 63.48 | 63.48 | 63.50 | 63.50 | 0.40% | 31,100 |
| Feb 25, 2026 | 64.50 | 63.25 | 63.25 | 63.25 | 63.25 | - | - |
| Feb 24, 2026 | 64.50 | 63.00 | 63.00 | 63.25 | 63.25 | - | 20,000 |
| Feb 23, 2026 | 64.50 | 63.45 | 63.00 | 63.25 | 63.25 | - | 25,407 |
| Feb 20, 2026 | 64.50 | 63.45 | 63.45 | 63.25 | 63.25 | - | 40 |
| Feb 19, 2026 | 64.50 | 63.50 | 63.00 | 63.25 | 63.25 | -0.39% | 1,004 |
| Feb 18, 2026 | 64.50 | 64.00 | 63.00 | 63.50 | 63.50 | -0.39% | 23,183 |
| Feb 17, 2026 | 64.50 | 63.55 | 63.00 | 63.75 | 63.75 | - | 28,900 |
| Feb 16, 2026 | 64.50 | 64.00 | 64.00 | 63.75 | 63.75 | - | 5 |
| Feb 13, 2026 | 64.50 | 63.00 | 63.00 | 63.75 | 63.75 | -0.39% | 45,000 |
| Feb 12, 2026 | 64.50 | 63.00 | 63.00 | 64.00 | 64.00 | - | 5,000 |
| Feb 11, 2026 | 64.50 | 63.00 | 63.00 | 64.00 | 64.00 | - | 1,024 |
| Feb 10, 2026 | 64.50 | 63.00 | 63.00 | 64.00 | 64.00 | - | 5,000 |
| Feb 9, 2026 | 64.50 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 6, 2026 | 64.50 | 63.00 | 63.00 | 64.00 | 64.00 | -0.78% | 40,000 |
| Feb 5, 2026 | 64.50 | 63.00 | 63.00 | 64.50 | 64.50 | - | 2,800 |
| Feb 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Feb 3, 2026 | 65.50 | 66.00 | 63.00 | 64.50 | 64.50 | -0.77% | 25,497 |
| Feb 2, 2026 | 65.50 | 66.00 | 64.00 | 65.00 | 65.00 | - | 10 |
| Jan 30, 2026 | 65.50 | 65.00 | 64.00 | 65.00 | 65.00 | - | 47,500 |
| Jan 29, 2026 | 65.50 | 66.00 | 62.50 | 65.00 | 65.00 | -0.76% | 26,511 |
| Jan 28, 2026 | 65.50 | 67.00 | 65.00 | 65.50 | 65.50 | -0.76% | 10,793 |
| Jan 27, 2026 | 65.50 | 67.00 | 63.50 | 66.00 | 66.00 | - | 30,124 |
| Jan 26, 2026 | 65.50 | 65.00 | 63.50 | 66.00 | 66.00 | - | 107 |
| Jan 23, 2026 | 65.50 | 66.10 | 65.00 | 66.00 | 66.00 | - | 56,000 |
| Jan 22, 2026 | 66.50 | 66.50 | 65.00 | 66.00 | 66.00 | - | 65,000 |
| Jan 21, 2026 | 66.50 | 66.70 | 65.00 | 66.00 | 66.00 | - | 12,811 |
| Jan 20, 2026 | 66.50 | 65.00 | 65.00 | 66.00 | 66.00 | -1.49% | 15,863 |
| Jan 19, 2026 | 66.50 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jan 16, 2026 | 66.50 | 66.00 | 66.00 | 67.00 | 67.00 | - | 40,000 |
| Jan 15, 2026 | 66.50 | 66.00 | 66.00 | 67.00 | 67.00 | - | 1,525 |
| Jan 14, 2026 | 67.50 | 68.00 | 65.00 | 67.00 | 67.00 | -0.74% | 30,981 |