Schroder BSC Social Impact Trust plc (LON:SBSI)
London · Delayed Price · Currency is GBP · Price in GBX 77.80
+0.80 (1.04%)
Jul 24, 2026, 2:25 PM GMT
LON:SBSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 76.00 | 76.00 | 75.00 | 75.50 | 75.50 | - | 9,369 |
| Jul 15, 2026 | 76.00 | 76.00 | 75.00 | 75.50 | 75.50 | - | 32 |
| Jul 14, 2026 | 76.00 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jul 13, 2026 | 75.00 | 76.00 | 74.98 | 75.00 | 75.00 | - | 732 |
| Jul 10, 2026 | 75.00 | 74.10 | 74.00 | 75.00 | 75.00 | - | 49,959 |
| Jul 9, 2026 | 74.00 | 74.10 | 74.00 | 75.00 | 75.00 | 2.04% | 6,572 |
| Jul 8, 2026 | 74.00 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jul 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jul 6, 2026 | 73.00 | 73.90 | 73.90 | 73.00 | 73.00 | - | 673 |
| Jul 3, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 20,074 |
| Jul 2, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 2,405 |
| Jul 1, 2026 | 72.00 | 71.95 | 71.10 | 72.00 | 72.00 | 0.70% | 10,429 |
| Jun 30, 2026 | 72.00 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Jun 29, 2026 | 72.00 | 71.90 | 71.00 | 71.50 | 71.50 | - | 84,784 |
| Jun 26, 2026 | 72.00 | 72.00 | 71.00 | 71.50 | 71.50 | - | 6,047 |
| Jun 25, 2026 | 72.00 | 72.00 | 71.00 | 71.50 | 71.50 | - | 15,060 |
| Jun 24, 2026 | 72.00 | 71.00 | 71.00 | 71.50 | 71.50 | 0.70% | 27,206 |
| Jun 23, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 514 |
| Jun 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jun 19, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 6,400 |
| Jun 18, 2026 | 69.00 | 72.00 | 66.00 | 71.00 | 71.00 | - | 671 |
| Jun 17, 2026 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 36,486 |
| Jun 16, 2026 | 70.00 | 70.00 | 70.00 | 71.00 | 71.00 | 2.16% | 10,000 |
| Jun 15, 2026 | 70.00 | 69.00 | 69.00 | 69.50 | 69.50 | - | 6,000 |
| Jun 12, 2026 | 70.00 | 70.00 | 69.00 | 69.50 | 69.50 | - | 3 |
| Jun 11, 2026 | 70.00 | 69.00 | 69.00 | 69.50 | 69.50 | - | 17,000 |
| Jun 10, 2026 | 69.50 | 69.00 | 69.00 | 69.50 | 69.50 | 0.72% | 4,185 |
| Jun 9, 2026 | 68.00 | 68.00 | 68.00 | 69.00 | 69.00 | 0.73% | 3,889 |
| Jun 8, 2026 | 69.50 | 69.00 | 68.00 | 68.50 | 68.50 | - | 32,802 |
| Jun 5, 2026 | 69.50 | 68.00 | 68.00 | 68.50 | 68.50 | - | 1 |
| Jun 4, 2026 | 69.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jun 3, 2026 | 69.50 | 68.90 | 68.00 | 68.50 | 68.50 | 0.74% | 12,524 |
| Jun 2, 2026 | 68.50 | 67.00 | 67.00 | 68.00 | 68.00 | 2.26% | 26,522 |
| Jun 1, 2026 | 67.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| May 29, 2026 | 67.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| May 28, 2026 | 67.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| May 27, 2026 | 67.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| May 26, 2026 | 66.50 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| 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 |