Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

BlackRock Smaller Companies Trust PLC (BRSC) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Oct 2025 (Tue) 1,328.00 1,336.00 1,326.00 1,326.00 45,749
6th Oct 2025 (Mon) 1,340.00 1,340.00 1,324.00 1,334.00 108,147
3rd Oct 2025 (Fri) 1,322.00 1,344.00 1,322.00 1,340.00 161,774
2nd Oct 2025 (Thu) 1,318.00 1,330.00 1,318.00 1,330.00 594,297
1st Oct 2025 (Wed) 1,320.00 1,320.00 1,312.00 1,318.00 228,615
30th Sep 2025 (Tue) 1,288.00 1,320.00 1,288.00 1,318.00 113,419
29th Sep 2025 (Mon) 1,290.00 1,302.00 1,290.00 1,302.00 103,549
26th Sep 2025 (Fri) 1,290.00 1,292.00 1,280.00 1,288.00 266,705
25th Sep 2025 (Thu) 1,288.00 1,288.00 1,278.00 1,286.00 137,108
24th Sep 2025 (Wed) 1,296.00 1,296.00 1,286.00 1,288.00 39,613
23rd Sep 2025 (Tue) 1,290.00 1,298.00 1,286.00 1,296.00 170,026
22nd Sep 2025 (Mon) 1,282.00 1,288.00 1,274.00 1,286.00 136,455
19th Sep 2025 (Fri) 1,298.00 1,298.00 1,280.00 1,282.00 185,807
18th Sep 2025 (Thu) 1,288.00 1,296.00 1,286.00 1,296.00 143,761
17th Sep 2025 (Wed) 1,280.00 1,290.00 1,280.00 1,284.00 181,054
16th Sep 2025 (Tue) 1,298.00 1,302.00 1,282.00 1,282.00 167,828
15th Sep 2025 (Mon) 1,300.00 1,300.00 1,288.00 1,296.00 571,121
12th Sep 2025 (Fri) 1,294.00 1,298.00 1,290.00 1,296.00 571,934
11th Sep 2025 (Thu) 1,280.00 1,294.00 1,280.00 1,292.00 107,593
10th Sep 2025 (Wed) 1,288.00 1,294.00 1,280.00 1,282.00 118,738
9th Sep 2025 (Tue) 1,294.00 1,296.00 1,284.00 1,288.00 117,461
8th Sep 2025 (Mon) 1,300.00 1,300.00 1,292.00 1,296.00 96,240
5th Sep 2025 (Fri) 1,290.00 1,296.00 1,282.00 1,292.00 37,726
4th Sep 2025 (Thu) 1,270.00 1,286.00 1,270.00 1,286.00 101,335
3rd Sep 2025 (Wed) 1,272.00 1,276.00 1,264.00 1,274.00 126,929
2nd Sep 2025 (Tue) 1,304.00 1,304.00 1,264.00 1,274.00 152,817
1st Sep 2025 (Mon) 1,306.00 1,306.00 1,294.00 1,302.00 93,834
29th Aug 2025 (Fri) 1,304.00 1,308.00 1,296.00 1,304.00 85,568
28th Aug 2025 (Thu) 1,298.00 1,310.00 1,298.00 1,310.00 154,590
27th Aug 2025 (Wed) 1,310.00 1,312.00 1,294.00 1,300.00 108,705
26th Aug 2025 (Tue) 1,332.00 1,332.00 1,306.00 1,312.00 92,042
25th Aug 2025 (Mon) 1,332.00 1,332.00 1,332.00 1,332.00 0
22nd Aug 2025 (Fri) 1,310.00 1,332.00 1,310.00 1,332.00 136,215
21st Aug 2025 (Thu) 1,316.00 1,316.00 1,304.00 1,312.00 99,627
20th Aug 2025 (Wed) 1,322.00 1,322.00 1,306.00 1,314.00 47,779
19th Aug 2025 (Tue) 1,328.00 1,328.00 1,314.00 1,320.00 86,575
18th Aug 2025 (Mon) 1,324.00 1,324.00 1,314.00 1,318.00 77,517
15th Aug 2025 (Fri) 1,322.00 1,322.00 1,314.00 1,320.00 96,289
14th Aug 2025 (Thu) 1,316.00 1,320.00 1,314.00 1,318.00 108,214
13th Aug 2025 (Wed) 1,324.00 1,326.00 1,314.00 1,324.00 201,607
12th Aug 2025 (Tue) 1,320.00 1,322.00 1,312.00 1,322.00 149,615
11th Aug 2025 (Mon) 1,334.00 1,334.00 1,314.00 1,320.00 120,386
8th Aug 2025 (Fri) 1,320.00 1,326.00 1,318.00 1,320.00 34,615
FTSE 100 Latest
Value9,539.00
Change55.42