Schroder BSC Social Impact Trust plc (LON:SBSI)
London · Delayed Price · Currency is GBP · Price in GBX 78.00
-0.50 (-0.64%)
Sep 25, 2026, 10:07 AM GMT
LON:SBSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | - | -0.64% | 14,000 |
| Sep 24, 2026 | 79.00 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 23, 2026 | 79.00 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 22, 2026 | 79.00 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 21, 2026 | 78.90 | 79.00 | 78.00 | 78.50 | 78.50 | - | 608 |
| Sep 18, 2026 | 78.90 | 78.90 | 78.90 | 78.50 | 78.50 | - | 380 |
| Sep 17, 2026 | 80.00 | 80.00 | 80.00 | 78.50 | 78.50 | - | 201 |
| Sep 16, 2026 | 78.50 | 78.90 | 78.10 | 78.50 | 78.50 | 0.64% | 95,866 |
| Sep 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | 27 |
| Sep 14, 2026 | 78.00 | 79.00 | 78.00 | 78.50 | 78.50 | - | 50,004 |
| Sep 11, 2026 | 78.50 | 79.00 | 78.00 | 78.50 | 78.50 | - | 446 |
| Sep 10, 2026 | 78.50 | 78.90 | 78.00 | 78.50 | 78.50 | - | 23,389 |
| Sep 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Sep 8, 2026 | 78.00 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Sep 7, 2026 | 78.00 | 78.72 | 77.00 | 78.00 | 78.00 | - | 6,794 |
| Sep 4, 2026 | 78.00 | 78.70 | 77.00 | 78.00 | 78.00 | - | 12,936 |
| Sep 3, 2026 | 78.00 | 78.70 | 78.70 | 78.00 | 78.00 | - | 29 |
| Sep 2, 2026 | 78.00 | 77.00 | 77.00 | 78.00 | 78.00 | - | 25,000 |
| Sep 1, 2026 | 78.00 | 78.72 | 77.00 | 78.00 | 78.00 | - | 191 |
| Aug 28, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 34 |
| Aug 27, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 4 |
| Aug 26, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 25, 2026 | 78.00 | 78.80 | 78.80 | 78.00 | 78.00 | - | 56 |
| Aug 24, 2026 | 78.80 | 78.80 | 77.00 | 78.00 | 78.00 | - | 76,378 |
| Aug 21, 2026 | 78.00 | 78.80 | 77.25 | 78.00 | 78.00 | - | 28,058 |
| Aug 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 19, 2026 | 77.00 | 77.00 | 77.00 | 78.00 | 78.00 | - | 2,750 |
| Aug 18, 2026 | 77.00 | 78.90 | 77.00 | 78.00 | 78.00 | - | 30,355 |
| Aug 17, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Aug 13, 2026 | 77.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 26 |
| Aug 12, 2026 | 78.00 | 77.00 | 77.00 | 78.00 | 78.00 | - | 8,278 |
| Aug 11, 2026 | 78.00 | 77.00 | 77.00 | 78.00 | 78.00 | - | 1 |
| Aug 10, 2026 | 77.00 | 77.00 | 77.00 | 78.00 | 78.00 | - | 11,364 |
| Aug 7, 2026 | 78.00 | 79.00 | 79.00 | 78.00 | 78.00 | - | 10,015 |
| Aug 6, 2026 | 78.00 | 79.00 | 77.05 | 78.00 | 78.00 | - | 10,086 |
| Aug 5, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 18,600 |
| Aug 4, 2026 | 77.50 | 79.00 | 77.00 | 78.00 | 78.00 | 1.30% | 13,517 |
| Aug 3, 2026 | 77.00 | 77.70 | 76.00 | 77.00 | 77.00 | - | 136 |
| Jul 31, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jul 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jul 29, 2026 | 77.00 | 77.70 | 77.70 | 77.00 | 77.00 | - | 251 |
| Jul 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jul 27, 2026 | 77.00 | 77.70 | 77.70 | 77.00 | 77.00 | - | 90 |
| Jul 24, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 3,358 |
| Jul 23, 2026 | 77.00 | 76.00 | 76.00 | 77.00 | 77.00 | - | 5,875 |
| Jul 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jul 21, 2026 | 76.00 | 76.80 | 76.00 | 77.00 | 77.00 | 1.99% | 14,882 |
| Jul 20, 2026 | 76.00 | 75.00 | 75.00 | 75.50 | 75.50 | - | 1,140 |
| Jul 17, 2026 | 76.00 | 75.00 | 74.50 | 75.50 | 75.50 | - | 9,306 |