Schroder BSC Social Impact Trust PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	104.00	104.78	104.00	104.00	91.559	10,816
2021-11-29	104.00	104.78	104.00	104.00	91.559	4,800
2021-11-26	104.00	104.78	104.00	104.00	91.559	17,603
2021-11-25	104.00	105.00	104.00	104.00	91.559	20,000
2021-11-24	105.50	106.00	104.50	104.50	91.999	250
2021-11-23	105.50	106.87	105.50	105.50	92.879	310
2021-11-22	105.50	106.87	104.25	105.50	92.879	52,613
2021-11-19	105.50	105.50	104.06	105.50	92.879	5,000
2021-11-18	105.50	105.50	104.25	105.50	92.879	2,450,000
2021-11-17	105.50	106.25	105.50	105.50	92.879	205
2021-11-16	105.50	106.25	105.50	105.50	92.879	3,300
2021-11-15	105.50	106.25	105.50	105.50	92.879	17,782
2021-11-12	105.50	106.25	105.50	105.50	92.879	210
2021-11-09	105.50	106.25	104.06	105.50	92.879	9,963
2021-11-05	104.50	106.00	104.00	105.50	92.879	2,063
2021-11-04	104.00	104.50	104.00	104.00	91.559	45,000
2021-11-03	103.50	104.67	103.50	103.50	91.119	582
2021-11-01	103.50	104.85	102.33	103.50	91.119	5,245
2021-10-29	103.50	104.67	102.00	103.50	91.119	5,690
2021-10-28	103.50	104.67	102.33	103.50	91.119	5,038
2021-10-27	103.50	104.67	102.00	103.50	90.617	40,083
2021-10-25	101.50	102.67	100.33	101.50	88.866	28,248

← NewerPage 20 of 20 · 1,162 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.