BlackRock Sustainable American Income Trust plc (BRSA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:31PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 196.00 | 197.50 | 195.00 | 197.50 | 197.50 | 165,512 |
| 25 Apr 2024 | 195.00 | 195.00 | 192.23 | 195.00 | 195.00 | 91,409 |
| 24 Apr 2024 | 195.00 | 196.50 | 192.95 | 196.50 | 196.50 | 334,143 |
| 23 Apr 2024 | 195.00 | 196.00 | 194.50 | 196.00 | 196.00 | 582,582 |
| 22 Apr 2024 | 195.00 | 195.00 | 193.00 | 194.50 | 194.50 | 411,798 |
| 19 Apr 2024 | 194.00 | 194.84 | 192.64 | 193.00 | 193.00 | 335,513 |
| 18 Apr 2024 | 194.00 | 195.50 | 193.42 | 194.00 | 194.00 | 227,031 |
| 17 Apr 2024 | 193.50 | 196.10 | 193.50 | 194.00 | 194.00 | 213,316 |
| 16 Apr 2024 | 197.50 | 199.43 | 195.00 | 196.00 | 196.00 | 129,497 |
| 15 Apr 2024 | 201.00 | 201.00 | 198.92 | 200.50 | 200.50 | 63,643 |
| 12 Apr 2024 | 200.00 | 201.00 | 198.00 | 201.00 | 201.00 | 86,122 |
| 11 Apr 2024 | 200.00 | 201.00 | 198.12 | 200.00 | 200.00 | 112,960 |
| 10 Apr 2024 | 198.12 | 200.00 | 197.00 | 200.00 | 200.00 | 303,920 |
| 09 Apr 2024 | 199.00 | 199.50 | 197.00 | 199.00 | 199.00 | 185,010 |
| 08 Apr 2024 | 198.00 | 199.50 | 196.47 | 199.50 | 199.50 | 163,398 |
| 05 Apr 2024 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 185,692 |
| 04 Apr 2024 | 198.50 | 199.01 | 198.73 | 199.50 | 199.50 | 188,571 |
| 03 Apr 2024 | 198.00 | 199.50 | 196.00 | 199.50 | 199.50 | 169,358 |
| 02 Apr 2024 | 198.50 | 199.50 | 196.50 | 199.00 | 199.00 | 203,069 |
| 28 Mar 2024 | 198.00 | 198.26 | 195.00 | 198.75 | 198.75 | 171,385 |
| 28 Mar 2024 | 0.02 Dividend | |||||
| 27 Mar 2024 | 196.00 | 199.00 | 196.00 | 199.00 | 198.98 | 120,433 |
| 26 Mar 2024 | 198.00 | 198.50 | 195.71 | 198.50 | 198.48 | 120,683 |
| 25 Mar 2024 | 198.00 | 198.50 | 195.30 | 198.50 | 198.48 | 148,114 |
| 22 Mar 2024 | 196.50 | 198.00 | 193.20 | 198.00 | 197.98 | 164,125 |
| 21 Mar 2024 | 193.00 | 196.50 | 193.00 | 196.00 | 195.98 | 208,426 |
| 20 Mar 2024 | 193.50 | 194.00 | 193.00 | 194.00 | 193.98 | 138,032 |
| 19 Mar 2024 | 192.50 | 193.13 | 189.00 | 193.25 | 193.23 | 94,561 |
| 18 Mar 2024 | 192.00 | 192.85 | 188.60 | 192.50 | 192.48 | 148,094 |
| 15 Mar 2024 | 191.00 | 192.00 | 190.95 | 192.00 | 191.98 | 114,617 |
| 14 Mar 2024 | 191.50 | 192.00 | 190.50 | 191.00 | 190.98 | 133,744 |
| 13 Mar 2024 | 191.00 | 191.73 | 190.00 | 190.50 | 190.48 | 230,566 |
| 12 Mar 2024 | 189.50 | 191.00 | 189.25 | 190.50 | 190.48 | 182,903 |
| 11 Mar 2024 | 188.00 | 190.00 | 186.20 | 189.50 | 189.48 | 245,945 |
| 08 Mar 2024 | 187.00 | 188.45 | 185.05 | 188.25 | 188.23 | 172,177 |
| 07 Mar 2024 | 187.00 | 187.35 | 185.55 | 187.00 | 186.98 | 153,975 |
| 06 Mar 2024 | 186.50 | 187.43 | 185.98 | 187.00 | 186.98 | 160,291 |
| 05 Mar 2024 | 186.50 | 187.50 | 186.00 | 186.50 | 186.48 | 67,931 |
| 04 Mar 2024 | 186.50 | 187.50 | 186.00 | 186.50 | 186.48 | 206,319 |
| 01 Mar 2024 | 186.50 | 188.16 | 186.12 | 187.00 | 186.98 | 152,079 |
| 29 Feb 2024 | 185.00 | 186.50 | 185.00 | 186.00 | 185.98 | 215,849 |
| 28 Feb 2024 | 185.50 | 186.00 | 185.50 | 186.00 | 185.98 | 179,553 |
| 27 Feb 2024 | 186.00 | 187.00 | 184.74 | 186.00 | 185.98 | 216,330 |
| 26 Feb 2024 | 186.00 | 187.00 | 185.00 | 186.50 | 186.48 | 484,292 |
| 23 Feb 2024 | 186.00 | 187.00 | 183.00 | 186.50 | 186.48 | 223,789 |
| 22 Feb 2024 | 186.00 | 187.00 | 185.28 | 186.00 | 185.98 | 396,532 |
| 21 Feb 2024 | 184.50 | 186.50 | 183.05 | 185.00 | 184.98 | 263,698 |
| 20 Feb 2024 | 185.00 | 185.50 | 184.00 | 185.00 | 184.98 | 92,802 |
| 19 Feb 2024 | 186.50 | 188.50 | 184.80 | 186.00 | 185.98 | 139,265 |
| 16 Feb 2024 | 186.00 | 187.50 | 185.50 | 185.50 | 185.48 | 83,568 |
| 15 Feb 2024 | 186.00 | 188.00 | 184.50 | 185.00 | 184.98 | 238,827 |
| 14 Feb 2024 | 186.00 | 186.70 | 184.02 | 185.00 | 184.98 | 102,054 |
| 13 Feb 2024 | 184.50 | 187.00 | 183.50 | 185.00 | 184.98 | 225,698 |
| 12 Feb 2024 | 186.00 | 188.00 | 183.54 | 187.00 | 186.98 | 237,160 |
| 09 Feb 2024 | 186.00 | 187.00 | 185.50 | 186.50 | 186.48 | 92,300 |
| 08 Feb 2024 | 185.00 | 186.72 | 183.50 | 185.50 | 185.48 | 166,189 |
| 07 Feb 2024 | 185.50 | 186.50 | 185.50 | 186.00 | 185.98 | 239,388 |
| 06 Feb 2024 | 185.50 | 185.98 | 185.00 | 185.50 | 185.48 | 132,482 |
| 05 Feb 2024 | 184.00 | 187.00 | 183.50 | 185.00 | 184.98 | 174,078 |
| 02 Feb 2024 | 185.00 | 186.00 | 184.00 | 186.00 | 185.98 | 97,751 |
| 01 Feb 2024 | 185.00 | 185.85 | 184.50 | 184.50 | 184.48 | 57,269 |
| 31 Jan 2024 | 187.50 | 190.50 | 185.05 | 186.50 | 186.48 | 106,199 |
| 30 Jan 2024 | 188.00 | 188.57 | 186.51 | 187.00 | 186.98 | 178,864 |
| 29 Jan 2024 | 186.50 | 188.00 | 185.50 | 187.00 | 186.98 | 550,508 |
| 26 Jan 2024 | 186.00 | 187.50 | 185.55 | 187.25 | 187.23 | 413,581 |
| 25 Jan 2024 | 188.00 | 188.50 | 186.44 | 187.50 | 187.48 | 172,872 |
| 24 Jan 2024 | 187.00 | 189.11 | 187.00 | 188.50 | 188.48 | 386,048 |
| 23 Jan 2024 | 187.00 | 189.00 | 185.84 | 188.50 | 188.48 | 201,342 |
| 22 Jan 2024 | 188.00 | 189.49 | 186.23 | 189.00 | 188.98 | 197,833 |
| 19 Jan 2024 | 187.00 | 188.00 | 185.23 | 188.00 | 187.98 | 106,227 |
| 18 Jan 2024 | 187.00 | 188.00 | 184.81 | 187.00 | 186.98 | 96,483 |
| 17 Jan 2024 | 184.50 | 188.00 | 183.90 | 188.00 | 187.98 | 46,399 |
| 16 Jan 2024 | 185.50 | 189.00 | 185.50 | 188.50 | 188.48 | 99,048 |
| 15 Jan 2024 | 188.00 | 189.00 | 186.00 | 188.00 | 187.98 | 115,178 |
| 12 Jan 2024 | 189.00 | 192.50 | 186.50 | 189.00 | 188.98 | 90,923 |
| 11 Jan 2024 | 190.50 | 190.50 | 187.85 | 188.00 | 187.98 | 178,051 |
| 10 Jan 2024 | 186.50 | 189.05 | 186.50 | 189.25 | 189.23 | 71,052 |
| 09 Jan 2024 | 187.50 | 189.02 | 188.75 | 189.25 | 189.23 | 155,322 |
| 08 Jan 2024 | 186.00 | 187.68 | 184.48 | 188.00 | 187.98 | 95,049 |
| 05 Jan 2024 | 188.00 | 188.50 | 185.90 | 188.50 | 188.48 | 39,002 |
| 04 Jan 2024 | 189.00 | 189.98 | 187.52 | 189.75 | 189.73 | 208,998 |
| 03 Jan 2024 | 188.50 | 190.10 | 187.21 | 190.00 | 189.98 | 163,674 |
| 02 Jan 2024 | 190.00 | 191.50 | 189.00 | 191.00 | 190.98 | 190,866 |
| 29 Dec 2023 | 190.00 | 191.20 | 189.00 | 190.00 | 189.98 | 109,167 |
| 28 Dec 2023 | 187.00 | 191.50 | 185.25 | 191.00 | 190.98 | 109,889 |
| 27 Dec 2023 | 187.00 | 191.50 | 185.25 | 189.00 | 188.98 | 257,178 |
| 22 Dec 2023 | 190.00 | 190.00 | 187.00 | 187.00 | 186.98 | 117,033 |
| 21 Dec 2023 | 188.00 | 189.00 | 185.79 | 188.00 | 187.98 | 100,992 |
| 20 Dec 2023 | 188.00 | 191.00 | 187.10 | 191.00 | 190.98 | 175,545 |
| 19 Dec 2023 | 187.00 | 189.00 | 187.00 | 189.00 | 188.98 | 61,368 |
| 18 Dec 2023 | 190.00 | 190.00 | 186.00 | 189.00 | 188.98 | 134,346 |
| 15 Dec 2023 | 188.00 | 191.00 | 186.06 | 191.00 | 190.98 | 161,406 |
| 14 Dec 2023 | 188.00 | 189.08 | 187.89 | 188.50 | 188.48 | 111,082 |
| 13 Dec 2023 | 187.00 | 188.00 | 186.00 | 186.50 | 186.48 | 51,216 |
| 12 Dec 2023 | 186.50 | 186.50 | 181.34 | 186.50 | 186.48 | 101,483 |
| 11 Dec 2023 | 183.00 | 186.02 | 179.79 | 186.00 | 185.98 | 86,431 |
| 08 Dec 2023 | 184.00 | 184.49 | 179.66 | 184.50 | 184.48 | 122,551 |
| 07 Dec 2023 | 183.00 | 185.00 | 180.50 | 183.75 | 183.73 | 116,384 |
| 06 Dec 2023 | 182.50 | 184.00 | 179.89 | 183.50 | 183.48 | 152,791 |
| 05 Dec 2023 | 183.50 | 183.74 | 179.73 | 183.75 | 183.73 | 314,214 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.