Schroder BSC Social Impact Trust plc (LON:SBSI)
London · Delayed Price · Currency is GBP · Price in GBX 66.50
+0.50 (0.76%)
May 26, 2026, 8:00 AM GMT
LON:SBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | - | 0.76% | - |
| May 22, 2026 | 66.50 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 21, 2026 | 66.50 | 67.00 | 65.00 | 66.00 | 66.00 | - | 21,177 |
| May 20, 2026 | 66.70 | 66.70 | 64.00 | 66.00 | 66.00 | - | 12,973 |
| May 19, 2026 | 66.80 | 66.80 | 65.00 | 66.00 | 66.00 | - | 221,725 |
| May 18, 2026 | 66.50 | 67.50 | 65.00 | 66.00 | 66.00 | 0.76% | 54,002 |
| May 15, 2026 | 65.50 | 67.00 | 64.00 | 65.50 | 65.50 | - | 704 |
| May 14, 2026 | 65.50 | 64.00 | 64.00 | 65.50 | 65.50 | 1.95% | 3,000 |
| May 13, 2026 | 65.50 | 64.00 | 64.00 | 64.25 | 64.25 | - | 5,782 |
| May 12, 2026 | 65.50 | 64.00 | 64.00 | 64.25 | 64.25 | -0.39% | 5,746 |
| May 11, 2026 | 65.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| May 8, 2026 | 65.50 | 64.00 | 64.00 | 64.50 | 64.50 | - | 308 |
| May 7, 2026 | 64.50 | 65.00 | 63.50 | 64.50 | 64.50 | 0.78% | 5,954 |
| May 6, 2026 | 63.50 | 65.00 | 63.00 | 64.00 | 64.00 | 3.23% | 22 |
| May 5, 2026 | 63.50 | 62.80 | 62.00 | 62.00 | 62.00 | -0.80% | 603 |
| May 1, 2026 | 63.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 12 |
| Apr 30, 2026 | 64.50 | 63.50 | 63.00 | 62.50 | 62.50 | -1.19% | 3,006 |
| Apr 29, 2026 | 64.50 | 63.00 | 63.00 | 63.25 | 63.25 | - | 250 |
| Apr 28, 2026 | 64.50 | 63.50 | 63.00 | 63.25 | 63.25 | -0.39% | 95,116 |
| Apr 27, 2026 | 64.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Apr 24, 2026 | 65.50 | 64.00 | 63.00 | 63.50 | 63.50 | -1.55% | 50,276 |
| Apr 23, 2026 | 65.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 22, 2026 | 65.50 | 64.50 | 64.00 | 64.50 | 64.50 | - | 6,897 |
| Apr 21, 2026 | 65.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 20, 2026 | 65.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Apr 17, 2026 | 65.50 | 65.00 | 64.00 | 64.50 | 64.50 | - | 3 |
| Apr 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Apr 15, 2026 | 62.50 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Apr 14, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | - | 5 |
| Apr 13, 2026 | 62.50 | 62.50 | 61.00 | 62.50 | 62.50 | - | 591 |
| Apr 10, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | - | 7,882 |
| Apr 9, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | - | 20,872 |
| Apr 8, 2026 | 62.50 | 62.50 | 61.00 | 62.50 | 62.50 | 0.81% | 10,509 |
| Apr 7, 2026 | 62.50 | 62.00 | 61.00 | 62.00 | 62.00 | - | 2,400 |
| Apr 2, 2026 | 61.50 | 59.51 | 59.51 | 62.00 | 62.00 | 0.81% | 145,000 |
| Apr 1, 2026 | 61.50 | 61.47 | 61.47 | 61.50 | 61.50 | - | 8,000 |
| Mar 31, 2026 | 63.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | 718,442 |
| Mar 30, 2026 | 63.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 27, 2026 | 63.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 45,002 |
| Mar 26, 2026 | 63.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 6 |
| Mar 25, 2026 | 63.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Mar 24, 2026 | 63.50 | 63.50 | 62.00 | 62.50 | 62.50 | - | 5,813 |
| 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 |