BlackRock Smaller Companies Trust plc (BRSC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1,456.00 | 1,460.00 | 1,442.00 | 1,452.00 | 1,452.00 | 114,231 |
| Jun 27, 2024 | 1,446.00 | 1,456.00 | 1,444.00 | 1,446.00 | 1,446.00 | 84,533 |
| Jun 26, 2024 | 1,468.00 | 1,468.00 | 1,447.56 | 1,450.00 | 1,450.00 | 73,102 |
| Jun 25, 2024 | 1,466.00 | 1,468.14 | 1,456.00 | 1,456.00 | 1,456.00 | 50,706 |
| Jun 24, 2024 | 1,468.00 | 1,476.00 | 1,457.32 | 1,462.00 | 1,462.00 | 57,575 |
| Jun 21, 2024 | 1,476.00 | 1,476.00 | 1,456.00 | 1,464.00 | 1,464.00 | 55,730 |
| Jun 20, 2024 | 1,480.00 | 1,490.00 | 1,466.00 | 1,472.00 | 1,472.00 | 119,553 |
| Jun 19, 2024 | 1,484.00 | 1,490.00 | 1,472.51 | 1,486.00 | 1,486.00 | 93,071 |
| Jun 18, 2024 | 1,446.00 | 1,484.00 | 1,446.00 | 1,484.00 | 1,484.00 | 266,005 |
| Jun 17, 2024 | 1,442.00 | 1,458.00 | 1,436.00 | 1,458.00 | 1,458.00 | 171,705 |
| Jun 14, 2024 | 1,448.00 | 1,462.08 | 1,432.00 | 1,434.00 | 1,434.00 | 51,880 |
| Jun 13, 2024 | 1,460.00 | 1,468.00 | 1,440.00 | 1,440.00 | 1,440.00 | 57,374 |
| Jun 12, 2024 | 1,460.00 | 1,470.00 | 1,452.00 | 1,460.00 | 1,460.00 | 71,695 |
| Jun 11, 2024 | 1,478.00 | 1,485.56 | 1,456.00 | 1,456.00 | 1,456.00 | 84,827 |
| Jun 10, 2024 | 1,482.00 | 1,486.08 | 1,470.00 | 1,472.00 | 1,472.00 | 76,352 |
| Jun 07, 2024 | 1,496.00 | 1,496.00 | 1,474.00 | 1,482.00 | 1,482.00 | 36,523 |
| Jun 06, 2024 | 1,490.00 | 1,496.00 | 1,484.47 | 1,490.00 | 1,490.00 | 83,892 |
| Jun 05, 2024 | 1,482.00 | 1,498.00 | 1,480.00 | 1,486.00 | 1,486.00 | 46,623 |
| Jun 04, 2024 | 1,496.00 | 1,504.94 | 1,478.00 | 1,484.00 | 1,484.00 | 118,554 |
| Jun 03, 2024 | 1,506.00 | 1,520.00 | 1,503.91 | 1,512.00 | 1,512.00 | 48,211 |
| May 31, 2024 | 1,500.00 | 1,510.00 | 1,493.26 | 1,498.00 | 1,498.00 | 51,989 |
| May 30, 2024 | 1,482.00 | 1,506.00 | 1,481.40 | 1,494.00 | 1,494.00 | 188,158 |
| May 29, 2024 | 1,510.00 | 1,510.00 | 1,474.00 | 1,474.00 | 1,474.00 | 85,866 |
| May 28, 2024 | 1,500.00 | 1,507.68 | 1,484.02 | 1,500.00 | 1,500.00 | 74,521 |
| May 24, 2024 | 1,488.00 | 1,496.52 | 1,486.00 | 1,490.00 | 1,490.00 | 52,317 |
| May 23, 2024 | 1,478.00 | 1,502.00 | 1,478.00 | 1,490.00 | 1,490.00 | 66,687 |
| May 23, 2024 | 0.27 Dividend | |||||
| May 22, 2024 | 1,496.00 | 1,506.00 | 1,486.00 | 1,504.00 | 1,503.73 | 90,353 |
| May 21, 2024 | 1,486.00 | 1,500.00 | 1,480.40 | 1,496.00 | 1,495.73 | 80,967 |
| May 20, 2024 | 1,496.00 | 1,496.00 | 1,484.00 | 1,492.00 | 1,491.73 | 158,969 |
| May 17, 2024 | 1,500.00 | 1,500.00 | 1,479.00 | 1,480.00 | 1,479.73 | 147,137 |
| May 16, 2024 | 1,490.00 | 1,496.00 | 1,480.00 | 1,484.00 | 1,483.73 | 156,815 |
| May 15, 2024 | 1,454.00 | 1,482.00 | 1,446.92 | 1,482.00 | 1,481.73 | 107,403 |
| May 14, 2024 | 1,438.00 | 1,452.00 | 1,436.00 | 1,452.00 | 1,451.74 | 46,005 |
| May 13, 2024 | 1,450.00 | 1,460.00 | 1,440.00 | 1,440.00 | 1,439.74 | 79,424 |
| May 10, 2024 | 1,452.00 | 1,464.04 | 1,440.00 | 1,456.00 | 1,455.74 | 84,747 |
| May 09, 2024 | 1,436.00 | 1,450.00 | 1,436.00 | 1,446.00 | 1,445.74 | 106,355 |
| May 08, 2024 | 1,430.00 | 1,442.00 | 1,426.00 | 1,442.00 | 1,441.74 | 52,741 |
| May 07, 2024 | 1,440.00 | 1,442.00 | 1,426.00 | 1,442.00 | 1,441.74 | 144,428 |
| May 03, 2024 | 1,426.00 | 1,434.82 | 1,416.00 | 1,434.00 | 1,433.74 | 45,442 |
| May 02, 2024 | 1,414.00 | 1,424.00 | 1,405.32 | 1,426.00 | 1,425.74 | 52,320 |
| May 01, 2024 | 1,406.00 | 1,412.00 | 1,403.32 | 1,410.00 | 1,409.75 | 61,481 |
| Apr 30, 2024 | 1,410.00 | 1,424.00 | 1,405.00 | 1,410.00 | 1,409.75 | 83,053 |
| Apr 29, 2024 | 1,408.00 | 1,413.60 | 1,396.90 | 1,412.00 | 1,411.75 | 41,089 |
| Apr 26, 2024 | 1,400.00 | 1,406.82 | 1,394.06 | 1,400.00 | 1,399.75 | 38,129 |
| Apr 25, 2024 | 1,408.00 | 1,412.00 | 1,381.50 | 1,388.00 | 1,387.75 | 83,243 |
| Apr 24, 2024 | 1,420.00 | 1,420.00 | 1,394.02 | 1,400.00 | 1,399.75 | 421,364 |
| Apr 23, 2024 | 1,380.00 | 1,406.00 | 1,380.00 | 1,406.00 | 1,405.75 | 168,912 |
| Apr 22, 2024 | 1,352.00 | 1,385.17 | 1,352.00 | 1,384.00 | 1,383.75 | 86,803 |
| Apr 19, 2024 | 1,354.00 | 1,370.00 | 1,352.00 | 1,370.00 | 1,369.75 | 133,252 |
| Apr 18, 2024 | 1,348.00 | 1,364.00 | 1,347.60 | 1,362.00 | 1,361.76 | 154,952 |
| Apr 17, 2024 | 1,330.00 | 1,352.00 | 1,329.28 | 1,350.00 | 1,349.76 | 107,951 |
| Apr 16, 2024 | 1,340.00 | 1,347.41 | 1,328.00 | 1,340.00 | 1,339.76 | 79,015 |
| Apr 15, 2024 | 1,358.00 | 1,362.00 | 1,348.00 | 1,360.00 | 1,359.76 | 101,642 |
| Apr 12, 2024 | 1,358.00 | 1,361.91 | 1,332.00 | 1,358.00 | 1,357.76 | 76,853 |
| Apr 11, 2024 | 1,330.00 | 1,352.00 | 1,330.00 | 1,350.00 | 1,349.76 | 61,351 |
| Apr 10, 2024 | 1,344.00 | 1,348.00 | 1,334.72 | 1,342.00 | 1,341.76 | 271,925 |
| Apr 09, 2024 | 1,338.00 | 1,345.60 | 1,332.00 | 1,340.00 | 1,339.76 | 91,074 |
| Apr 08, 2024 | 1,320.00 | 1,338.00 | 1,314.88 | 1,338.00 | 1,337.76 | 269,719 |
| Apr 05, 2024 | 1,314.00 | 1,328.00 | 1,310.00 | 1,324.00 | 1,323.76 | 92,809 |
| Apr 04, 2024 | 1,316.00 | 1,332.00 | 1,312.55 | 1,330.00 | 1,329.76 | 142,497 |
| Apr 03, 2024 | 1,308.00 | 1,322.00 | 1,304.49 | 1,320.00 | 1,319.76 | 101,421 |
| Apr 02, 2024 | 1,324.00 | 1,338.00 | 1,314.00 | 1,326.00 | 1,325.76 | 113,863 |
| Mar 28, 2024 | 1,337.00 | 1,338.00 | 1,316.43 | 1,330.00 | 1,329.76 | 129,020 |
| Mar 27, 2024 | 1,340.00 | 1,346.75 | 1,331.92 | 1,338.00 | 1,337.76 | 76,797 |
| Mar 26, 2024 | 1,336.00 | 1,346.00 | 1,326.46 | 1,346.00 | 1,345.76 | 124,598 |
| Mar 25, 2024 | 1,330.00 | 1,348.00 | 1,328.00 | 1,336.00 | 1,335.76 | 102,474 |
| Mar 22, 2024 | 1,344.00 | 1,350.00 | 1,332.92 | 1,348.00 | 1,347.76 | 60,675 |
| Mar 21, 2024 | 1,346.00 | 1,348.00 | 1,332.00 | 1,344.00 | 1,343.76 | 96,732 |
| Mar 20, 2024 | 1,326.00 | 1,342.02 | 1,322.06 | 1,334.00 | 1,333.76 | 80,925 |
| Mar 19, 2024 | 1,332.00 | 1,344.12 | 1,322.00 | 1,326.00 | 1,325.76 | 117,767 |
| Mar 18, 2024 | 1,342.00 | 1,344.00 | 1,330.00 | 1,338.00 | 1,337.76 | 98,410 |
| Mar 15, 2024 | 1,350.00 | 1,350.00 | 1,334.12 | 1,348.00 | 1,347.76 | 85,376 |
| Mar 14, 2024 | 1,358.00 | 1,358.00 | 1,336.00 | 1,336.00 | 1,335.76 | 64,271 |
| Mar 13, 2024 | 1,352.00 | 1,360.00 | 1,347.26 | 1,354.00 | 1,353.76 | 98,903 |
| Mar 12, 2024 | 1,356.00 | 1,358.00 | 1,346.00 | 1,346.00 | 1,345.76 | 48,148 |
| Mar 11, 2024 | 1,356.00 | 1,358.93 | 1,340.00 | 1,350.00 | 1,349.76 | 45,500 |
| Mar 08, 2024 | 1,366.00 | 1,370.00 | 1,352.00 | 1,356.00 | 1,355.76 | 50,583 |
| Mar 07, 2024 | 1,330.00 | 1,374.00 | 1,330.00 | 1,374.00 | 1,373.75 | 94,863 |
| Mar 06, 2024 | 1,336.00 | 1,346.00 | 1,330.00 | 1,340.00 | 1,339.76 | 43,949 |
| Mar 05, 2024 | 1,328.00 | 1,332.00 | 1,319.04 | 1,332.00 | 1,331.76 | 64,028 |
| Mar 04, 2024 | 1,332.00 | 1,336.78 | 1,322.91 | 1,330.00 | 1,329.76 | 30,673 |
| Mar 01, 2024 | 1,320.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,337.76 | 61,733 |
| Feb 29, 2024 | 1,328.00 | 1,332.00 | 1,320.96 | 1,326.00 | 1,325.76 | 89,300 |
| Feb 28, 2024 | 1,328.00 | 1,333.99 | 1,314.10 | 1,324.00 | 1,323.76 | 47,696 |
| Feb 27, 2024 | 1,326.00 | 1,338.00 | 1,326.00 | 1,332.00 | 1,331.76 | 50,098 |
| Feb 26, 2024 | 1,322.00 | 1,336.00 | 1,320.00 | 1,336.00 | 1,335.76 | 197,291 |
| Feb 23, 2024 | 1,322.00 | 1,332.08 | 1,321.68 | 1,324.00 | 1,323.76 | 490,097 |
| Feb 22, 2024 | 1,336.00 | 1,338.00 | 1,321.44 | 1,334.00 | 1,333.76 | 103,684 |
| Feb 21, 2024 | 1,328.00 | 1,335.04 | 1,318.40 | 1,330.00 | 1,329.76 | 67,122 |
| Feb 20, 2024 | 1,338.00 | 1,340.00 | 1,328.00 | 1,338.00 | 1,337.76 | 55,288 |
| Feb 19, 2024 | 1,326.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,349.76 | 68,404 |
| Feb 16, 2024 | 1,346.00 | 1,346.00 | 1,327.00 | 1,344.00 | 1,343.76 | 67,398 |
| Feb 15, 2024 | 1,330.00 | 1,336.05 | 1,320.00 | 1,330.00 | 1,329.76 | 81,451 |
| Feb 14, 2024 | 1,326.00 | 1,334.00 | 1,318.96 | 1,334.00 | 1,333.76 | 79,156 |
| Feb 13, 2024 | 1,342.00 | 1,342.00 | 1,313.50 | 1,324.00 | 1,323.76 | 77,769 |
| Feb 12, 2024 | 1,336.00 | 1,336.00 | 1,323.00 | 1,336.00 | 1,335.76 | 59,877 |
| Feb 09, 2024 | 1,332.00 | 1,338.00 | 1,329.88 | 1,332.00 | 1,331.76 | 84,039 |
| Feb 08, 2024 | 1,324.00 | 1,334.00 | 1,322.00 | 1,334.00 | 1,333.76 | 87,702 |
| Feb 07, 2024 | 1,330.00 | 1,331.88 | 1,317.72 | 1,328.00 | 1,327.76 | 136,822 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.