Schroder BSC Social Impact Trust plc (LON:SBSI)
London · Delayed Price · Currency is GBP · Price in GBX 66.00
0.00 (0.00%)
At close: Jan 22, 2026
LON:SBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 66.50 | 69.00 | 65.00 | 67.50 | 67.50 | 1.50% | 43,458 |
| Jan 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jan 9, 2026 | 66.50 | 65.00 | 65.00 | 66.50 | 66.50 | - | 37,542 |
| Jan 8, 2026 | 65.50 | 66.50 | 65.00 | 66.50 | 66.50 | 1.53% | 14,099 |
| Jan 7, 2026 | 65.50 | 64.15 | 64.15 | 65.50 | 65.50 | - | 22,900 |
| Jan 6, 2026 | 64.50 | 67.00 | 64.00 | 65.50 | 65.50 | 0.77% | 1,729 |
| Jan 5, 2026 | 64.50 | 65.63 | 63.63 | 65.00 | 65.00 | 0.39% | 18,600 |
| Jan 2, 2026 | 64.50 | 65.55 | 65.55 | 64.75 | 64.75 | 0.39% | 2,565 |
| Dec 31, 2025 | 63.50 | 66.00 | 63.00 | 64.50 | 64.50 | 0.78% | 98 |
| Dec 30, 2025 | 63.50 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Dec 29, 2025 | 63.50 | 65.00 | 65.00 | 64.00 | 64.00 | - | 402 |
| Dec 24, 2025 | 63.50 | 65.00 | 63.00 | 64.00 | 64.00 | - | 324 |
| Dec 23, 2025 | 64.80 | 64.80 | 63.10 | 64.00 | 64.00 | - | 10,718 |
| Dec 22, 2025 | 63.50 | 64.80 | 64.80 | 64.00 | 64.00 | - | 2,956 |
| Dec 19, 2025 | 63.50 | 64.90 | 63.10 | 64.00 | 64.00 | -3.03% | 659 |
| Dec 18, 2025 | 63.50 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 529 |
| Dec 17, 2025 | 63.50 | 65.00 | 64.30 | 65.00 | 65.00 | 1.56% | 817 |
| Dec 16, 2025 | 63.50 | 63.02 | 63.02 | 64.00 | 64.00 | - | 516 |
| Dec 15, 2025 | 63.50 | 65.00 | 63.68 | 64.00 | 64.00 | 0.79% | 14,011 |
| Dec 12, 2025 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 6,341 |
| Dec 11, 2025 | 62.50 | 62.59 | 62.00 | 63.50 | 63.50 | 0.79% | 113,084 |
| Dec 10, 2025 | 64.50 | 64.85 | 62.00 | 63.00 | 63.00 | -3.08% | 26,068 |
| Dec 9, 2025 | 64.50 | 64.90 | 63.50 | 65.00 | 65.00 | 0.39% | 31,896 |
| Dec 8, 2025 | 64.50 | 65.10 | 65.10 | 64.75 | 64.75 | - | 13,132 |
| Dec 5, 2025 | 67.25 | 65.18 | 63.00 | 64.75 | 64.75 | -1.89% | 61,669 |
| Dec 4, 2025 | 67.25 | 66.70 | 60.00 | 66.00 | 66.00 | -1.86% | 390,562 |
| Dec 3, 2025 | 67.25 | 65.50 | 65.50 | 67.25 | 67.25 | - | 6,227 |
| Dec 2, 2025 | 67.90 | 67.90 | 65.50 | 67.25 | 67.25 | - | 2,572 |
| Dec 1, 2025 | 69.25 | 69.25 | 65.50 | 67.25 | 67.25 | -2.18% | 13,851 |
| Nov 28, 2025 | 69.25 | 69.25 | 67.60 | 68.75 | 68.75 | -1.43% | 109,061 |
| Nov 27, 2025 | 70.00 | 69.75 | 69.75 | 69.75 | 69.75 | -0.36% | - |
| Nov 26, 2025 | 70.00 | 70.00 | 68.50 | 70.00 | 70.00 | - | 6 |
| Nov 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 24, 2025 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | - | 199 |
| Nov 21, 2025 | 70.00 | 71.45 | 71.00 | 70.00 | 70.00 | -1.75% | 3,050 |
| Nov 20, 2025 | 70.50 | 71.48 | 71.48 | 71.25 | 71.25 | -0.35% | 1 |
| Nov 19, 2025 | 71.50 | 71.00 | 71.00 | 71.50 | 71.50 | -0.69% | 7,000 |
| Nov 18, 2025 | 71.50 | 71.50 | 71.50 | 72.00 | 72.00 | -0.69% | 16,800 |
| Nov 17, 2025 | 72.50 | 73.90 | 72.01 | 72.50 | 72.50 | -0.68% | 28,666 |
| Nov 14, 2025 | 72.50 | 73.85 | 71.00 | 73.00 | 73.00 | 2.10% | 98,094 |
| Nov 13, 2025 | 73.50 | 74.00 | 71.00 | 71.50 | 71.50 | -4.03% | 43,131 |
| Nov 12, 2025 | 71.50 | 72.90 | 71.00 | 74.50 | 70.74 | 3.47% | 32,220 |
| Nov 11, 2025 | 71.50 | 72.80 | 71.10 | 72.00 | 68.37 | 0.70% | 41,385 |