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!

Schroder Bsc S. (SBSI) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 77.50 77.50 77.50 77.50 27,638
19th Jun 2025 (Thu) 77.50 77.50 77.50 77.50 68,289
18th Jun 2025 (Wed) 77.50 77.50 77.50 77.50 0
17th Jun 2025 (Tue) 76.50 77.50 76.50 77.50 2,920
16th Jun 2025 (Mon) 76.50 76.50 76.50 76.50 2,294
13th Jun 2025 (Fri) 76.50 76.50 76.50 76.50 14,683
12th Jun 2025 (Thu) 76.50 76.50 76.50 76.50 0
11th Jun 2025 (Wed) 76.50 76.50 76.50 76.50 187,918
10th Jun 2025 (Tue) 76.50 76.50 76.50 76.50 0
9th Jun 2025 (Mon) 76.50 76.50 76.50 76.50 75,348
6th Jun 2025 (Fri) 76.50 76.50 76.50 76.50 0
5th Jun 2025 (Thu) 76.50 76.50 76.50 76.50 14,189
4th Jun 2025 (Wed) 76.50 76.50 76.50 76.50 10,224
3rd Jun 2025 (Tue) 76.50 76.50 76.00 76.50 5
2nd Jun 2025 (Mon) 76.50 76.50 76.00 76.00 59,760
30th May 2025 (Fri) 76.50 76.50 76.00 76.00 36,238
29th May 2025 (Thu) 76.50 76.50 76.00 76.00 3,700
28th May 2025 (Wed) 76.50 76.50 76.00 76.00 5,863
27th May 2025 (Tue) 76.50 76.50 76.00 76.00 0
26th May 2025 (Mon) 75.00 75.00 75.00 75.00 0
23rd May 2025 (Fri) 77.50 77.50 76.00 76.00 78,566
22nd May 2025 (Thu) 77.50 77.50 76.50 76.50 14,639
21st May 2025 (Wed) 76.50 76.50 76.00 76.50 4,798
20th May 2025 (Tue) 76.50 76.50 76.00 76.00 0
19th May 2025 (Mon) 76.50 76.50 76.00 76.00 19,463
16th May 2025 (Fri) 76.50 76.50 76.00 76.00 0
15th May 2025 (Thu) 75.50 76.00 75.50 76.00 977
14th May 2025 (Wed) 74.50 75.50 74.50 75.50 8,268
13th May 2025 (Tue) 73.50 74.50 73.50 74.50 20,801
12th May 2025 (Mon) 73.50 73.50 73.50 73.50 3,982
9th May 2025 (Fri) 73.50 73.50 73.50 73.50 17,000
8th May 2025 (Thu) 73.50 73.50 73.50 73.50 4
7th May 2025 (Wed) 73.50 73.50 73.50 73.50 190,666
6th May 2025 (Tue) 73.50 73.50 73.50 73.50 4
5th May 2025 (Mon) 74.75 74.75 74.75 74.75 0
2nd May 2025 (Fri) 73.50 73.50 72.50 73.50 39,991
1st May 2025 (Thu) 72.50 72.50 72.00 72.50 3,406
30th Apr 2025 (Wed) 72.50 72.50 71.50 72.00 19,392
29th Apr 2025 (Tue) 72.50 72.50 71.50 71.50 714
28th Apr 2025 (Mon) 72.50 72.50 71.50 71.50 0
25th Apr 2025 (Fri) 72.50 72.50 71.50 71.50 3,916
24th Apr 2025 (Thu) 72.50 72.50 71.50 71.50 19,556
23rd Apr 2025 (Wed) 71.50 71.50 71.00 71.00 3,594
FTSE 100 Latest
Value8,744.17
Change-30.48