Schroder BSC Social Impact Trust plc (LON:SBSI)
London · Delayed Price · Currency is GBP · Price in GBX 78.70
+0.70 (0.90%)
Sep 4, 2026, 10:01 AM GMT
LON:SBSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |