Schroder BSC Social Impact Trust plc (LON:SBSI)
London
· Delayed Price · Currency is GBP · Price in GBX 63.50
-0.50 (-0.78%)
At close: Mar 9, 2026
LON:SBSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.00 | 63.00 | 63.00 | 63.50 | 63.50 | -0.78% | 4,917 |
| Mar 6, 2026 | 64.50 | 64.30 | 63.00 | 64.00 | 64.00 | - | 21,585 |
| Mar 5, 2026 | 63.50 | 64.40 | 64.40 | 64.00 | 64.00 | 0.79% | 463 |
| Mar 4, 2026 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | - | 17 |
| Mar 3, 2026 | 64.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 2, 2026 | 64.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Feb 27, 2026 | 64.50 | 63.80 | 63.00 | 63.50 | 63.50 | - | 109,001 |
| Feb 26, 2026 | 64.50 | 63.48 | 63.48 | 63.50 | 63.50 | 0.40% | 31,100 |
| Feb 25, 2026 | 64.50 | 63.25 | 63.25 | 63.25 | 63.25 | - | - |
| Feb 24, 2026 | 64.50 | 63.00 | 63.00 | 63.25 | 63.25 | - | 20,000 |
| Feb 23, 2026 | 64.50 | 63.45 | 63.00 | 63.25 | 63.25 | - | 25,407 |
| Feb 20, 2026 | 64.50 | 63.45 | 63.45 | 63.25 | 63.25 | - | 40 |
| Feb 19, 2026 | 64.50 | 63.50 | 63.00 | 63.25 | 63.25 | -0.39% | 1,004 |
| Feb 18, 2026 | 63.55 | 64.00 | 63.00 | 63.50 | 63.50 | -0.39% | 23,183 |
| Feb 17, 2026 | 64.50 | 63.55 | 63.00 | 63.75 | 63.75 | - | 28,900 |
| Feb 16, 2026 | 64.50 | 64.00 | 64.00 | 63.75 | 63.75 | - | 5 |
| Feb 13, 2026 | 64.50 | 63.00 | 63.00 | 63.75 | 63.75 | -0.39% | 5,000 |
| Feb 12, 2026 | 64.50 | 63.00 | 63.00 | 64.00 | 64.00 | - | 5,000 |
| Feb 11, 2026 | 64.50 | 63.00 | 63.00 | 64.00 | 64.00 | - | 1,024 |
| Feb 10, 2026 | 64.50 | 63.00 | 63.00 | 64.00 | 64.00 | - | 5,000 |
| Feb 9, 2026 | 64.50 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 6, 2026 | 64.50 | 63.00 | 63.00 | 64.00 | 64.00 | -0.78% | 40,000 |
| Feb 5, 2026 | 64.50 | 63.00 | 63.00 | 64.50 | 64.50 | - | 2,800 |
| Feb 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Feb 3, 2026 | 65.50 | 66.00 | 63.00 | 64.50 | 64.50 | -0.77% | 25,497 |
| Feb 2, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 10 |
| Jan 30, 2026 | 65.50 | 65.00 | 64.00 | 65.00 | 65.00 | - | 47,500 |
| Jan 29, 2026 | 65.50 | 66.00 | 62.50 | 65.00 | 65.00 | -0.76% | 26,511 |
| Jan 28, 2026 | 65.50 | 67.00 | 65.00 | 65.50 | 65.50 | -0.76% | 10,793 |
| Jan 27, 2026 | 65.50 | 67.00 | 63.50 | 66.00 | 66.00 | - | 30,124 |
| Jan 26, 2026 | 65.50 | 65.00 | 63.50 | 66.00 | 66.00 | - | 107 |
| Jan 23, 2026 | 65.50 | 66.10 | 65.00 | 66.00 | 66.00 | - | 56,000 |
| Jan 22, 2026 | 66.50 | 66.50 | 65.00 | 66.00 | 66.00 | - | 65,000 |
| Jan 21, 2026 | 66.50 | 66.70 | 65.00 | 66.00 | 66.00 | - | 12,811 |
| Jan 20, 2026 | 66.50 | 65.00 | 65.00 | 66.00 | 66.00 | -1.49% | 15,863 |
| Jan 19, 2026 | 66.50 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jan 16, 2026 | 66.50 | 66.00 | 66.00 | 67.00 | 67.00 | - | 40,000 |
| Jan 15, 2026 | 66.50 | 66.00 | 66.00 | 67.00 | 67.00 | - | 1,525 |
| Jan 14, 2026 | 67.50 | 68.00 | 65.00 | 67.00 | 67.00 | -0.74% | 30,981 |
| Jan 13, 2026 | 66.50 | 69.00 | 65.00 | 67.50 | 67.50 | 1.50% | 43,458 |
| Jan 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Jan 9, 2026 | 66.50 | 65.00 | 65.00 | 66.50 | 66.50 | - | 37,542 |
| Jan 8, 2026 | 65.50 | 66.50 | 65.00 | 66.50 | 66.50 | 1.53% | 14,099 |
| Jan 7, 2026 | 65.50 | 64.15 | 64.15 | 65.50 | 65.50 | - | 22,900 |
| Jan 6, 2026 | 64.50 | 67.00 | 64.00 | 65.50 | 65.50 | 0.77% | 1,729 |
| Jan 5, 2026 | 64.50 | 65.63 | 63.63 | 65.00 | 65.00 | 0.39% | 18,600 |
| Jan 2, 2026 | 64.50 | 65.55 | 65.55 | 64.75 | 64.75 | 0.39% | 2,565 |
| Dec 31, 2025 | 63.50 | 66.00 | 63.00 | 64.50 | 64.50 | 0.78% | 98 |
| Dec 30, 2025 | 63.50 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Dec 29, 2025 | 63.50 | 65.00 | 65.00 | 64.00 | 64.00 | - | 402 |
| Dec 24, 2025 | 63.50 | 65.00 | 63.00 | 64.00 | 64.00 | - | 324 |
| Dec 23, 2025 | 64.80 | 64.80 | 63.10 | 64.00 | 64.00 | - | 10,718 |
| Dec 22, 2025 | 63.50 | 64.80 | 64.80 | 64.00 | 64.00 | - | 2,956 |
| Dec 19, 2025 | 63.50 | 64.90 | 63.10 | 64.00 | 64.00 | -3.03% | 659 |
| Dec 18, 2025 | 63.50 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 529 |
| Dec 17, 2025 | 63.50 | 65.00 | 64.30 | 65.00 | 65.00 | 1.56% | 817 |
| Dec 16, 2025 | 63.50 | 63.02 | 63.02 | 64.00 | 64.00 | - | 516 |
| Dec 15, 2025 | 63.50 | 65.00 | 63.68 | 64.00 | 64.00 | 0.79% | 14,011 |
| Dec 12, 2025 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 6,341 |
| Dec 11, 2025 | 62.50 | 62.59 | 62.00 | 63.50 | 63.50 | 0.79% | 113,084 |
| Dec 10, 2025 | 64.50 | 64.85 | 62.00 | 63.00 | 63.00 | -3.08% | 26,068 |
| Dec 9, 2025 | 64.50 | 64.90 | 63.50 | 65.00 | 65.00 | 0.39% | 31,896 |
| Dec 8, 2025 | 64.50 | 65.10 | 65.10 | 64.75 | 64.75 | - | 13,132 |
| Dec 5, 2025 | 67.25 | 65.18 | 63.00 | 64.75 | 64.75 | -1.89% | 61,669 |
| Dec 4, 2025 | 67.25 | 66.70 | 60.00 | 66.00 | 66.00 | -1.86% | 390,562 |
| Dec 3, 2025 | 67.25 | 65.50 | 65.50 | 67.25 | 67.25 | - | 6,227 |
| Dec 2, 2025 | 67.90 | 67.90 | 65.50 | 67.25 | 67.25 | - | 2,572 |
| Dec 1, 2025 | 69.25 | 69.25 | 65.50 | 67.25 | 67.25 | -2.18% | 13,851 |
| Nov 28, 2025 | 69.25 | 69.25 | 67.60 | 68.75 | 68.75 | -1.43% | 109,061 |
| Nov 27, 2025 | 70.00 | 69.75 | 69.75 | 69.75 | 69.75 | -0.36% | - |
| Nov 26, 2025 | 70.00 | 70.00 | 68.50 | 70.00 | 70.00 | - | 6 |
| Nov 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Nov 24, 2025 | 70.00 | 68.50 | 68.50 | 70.00 | 70.00 | - | 199 |
| Nov 21, 2025 | 70.00 | 71.45 | 71.00 | 70.00 | 70.00 | -1.75% | 3,050 |
| Nov 20, 2025 | 70.50 | 71.48 | 71.48 | 71.25 | 71.25 | -0.35% | 1 |
| Nov 19, 2025 | 71.50 | 71.00 | 71.00 | 71.50 | 71.50 | -0.69% | 7,000 |
| Nov 18, 2025 | 71.50 | 71.50 | 71.50 | 72.00 | 72.00 | -0.69% | 16,800 |
| Nov 17, 2025 | 72.50 | 73.90 | 72.01 | 72.50 | 72.50 | -0.68% | 28,666 |
| Nov 14, 2025 | 72.50 | 73.85 | 71.00 | 73.00 | 73.00 | 2.10% | 98,094 |
| Nov 13, 2025 | 73.50 | 74.00 | 71.00 | 71.50 | 71.50 | -4.03% | 43,131 |
| Nov 12, 2025 | 71.50 | 72.90 | 71.00 | 74.50 | 70.74 | 3.47% | 32,220 |
| Nov 11, 2025 | 71.50 | 72.80 | 71.10 | 72.00 | 68.37 | 0.70% | 41,385 |
| Nov 10, 2025 | 71.50 | 73.00 | 70.00 | 71.50 | 67.89 | - | 670 |
| Nov 7, 2025 | 71.50 | 72.70 | 70.00 | 71.50 | 67.89 | - | 60,701 |
| Nov 6, 2025 | 71.50 | 72.70 | 70.00 | 71.50 | 67.89 | - | 13,659 |
| Nov 5, 2025 | 70.50 | 70.50 | 70.10 | 71.50 | 67.89 | 0.35% | 15,615 |
| Nov 4, 2025 | 70.50 | 71.75 | 71.75 | 71.25 | 67.65 | 1.42% | 17,071 |
| Nov 3, 2025 | 69.50 | 70.58 | 70.00 | 70.25 | 66.70 | - | 47,821 |
| Oct 31, 2025 | 69.50 | 70.59 | 69.00 | 70.25 | 66.70 | 0.36% | 5,779 |
| Oct 30, 2025 | 69.50 | 71.00 | 69.10 | 70.00 | 66.47 | - | 10,015 |
| Oct 29, 2025 | 69.50 | 69.76 | 68.00 | 70.00 | 66.47 | 1.45% | 20,762 |
| Oct 28, 2025 | 69.50 | 68.00 | 68.00 | 69.00 | 65.52 | 0.73% | 1,440 |
| Oct 27, 2025 | 69.50 | 68.88 | 68.00 | 68.50 | 65.04 | - | 2,973 |
| Oct 24, 2025 | 69.50 | 69.00 | 68.00 | 68.50 | 65.04 | - | 26,316 |
| Oct 23, 2025 | 69.50 | 65.04 | 65.04 | 68.50 | 65.04 | - | - |
| Oct 22, 2025 | 69.50 | 69.00 | 68.00 | 68.50 | 65.04 | - | 54,154 |
| Oct 21, 2025 | 69.50 | 68.88 | 68.88 | 68.50 | 65.04 | -0.36% | 722 |
| Oct 20, 2025 | 69.50 | 65.28 | 65.28 | 68.75 | 65.28 | - | - |
| Oct 17, 2025 | 69.50 | 68.00 | 68.00 | 68.75 | 65.28 | - | 43,287 |
| Oct 16, 2025 | 69.50 | 69.30 | 69.30 | 68.75 | 65.28 | - | 3,105 |