BlackRock Smaller Companies Ord (BRSC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:19PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1,340.00 | 1,347.41 | 1,328.00 | 1,336.93 | 1,336.93 | 50,690 |
| 15 Apr 2024 | 1,358.00 | 1,362.00 | 1,348.00 | 1,360.00 | 1,360.00 | 101,642 |
| 12 Apr 2024 | 1,358.00 | 1,361.91 | 1,332.00 | 1,358.00 | 1,358.00 | 76,853 |
| 11 Apr 2024 | 1,330.00 | 1,352.00 | 1,330.00 | 1,350.00 | 1,350.00 | 61,351 |
| 10 Apr 2024 | 1,344.00 | 1,348.00 | 1,334.72 | 1,342.00 | 1,342.00 | 271,925 |
| 09 Apr 2024 | 1,338.00 | 1,345.60 | 1,332.00 | 1,340.00 | 1,340.00 | 91,074 |
| 08 Apr 2024 | 1,320.00 | 1,338.00 | 1,314.88 | 1,338.00 | 1,338.00 | 269,719 |
| 05 Apr 2024 | 1,314.00 | 1,328.00 | 1,310.00 | 1,324.00 | 1,324.00 | 92,809 |
| 04 Apr 2024 | 1,316.00 | 1,332.00 | 1,312.55 | 1,330.00 | 1,330.00 | 142,497 |
| 03 Apr 2024 | 1,308.00 | 1,322.00 | 1,304.49 | 1,320.00 | 1,320.00 | 101,421 |
| 02 Apr 2024 | 1,324.00 | 1,338.00 | 1,314.00 | 1,326.00 | 1,326.00 | 113,863 |
| 28 Mar 2024 | 1,337.00 | 1,338.00 | 1,316.43 | 1,330.00 | 1,330.00 | 129,020 |
| 27 Mar 2024 | 1,340.00 | 1,346.75 | 1,331.92 | 1,338.00 | 1,338.00 | 76,797 |
| 26 Mar 2024 | 1,336.00 | 1,346.00 | 1,326.46 | 1,346.00 | 1,346.00 | 124,598 |
| 25 Mar 2024 | 1,330.00 | 1,348.00 | 1,328.00 | 1,336.00 | 1,336.00 | 102,474 |
| 22 Mar 2024 | 1,344.00 | 1,350.00 | 1,332.92 | 1,348.00 | 1,348.00 | 60,675 |
| 21 Mar 2024 | 1,346.00 | 1,348.00 | 1,332.00 | 1,344.00 | 1,344.00 | 96,732 |
| 20 Mar 2024 | 1,326.00 | 1,342.02 | 1,322.06 | 1,334.00 | 1,334.00 | 80,925 |
| 19 Mar 2024 | 1,332.00 | 1,344.12 | 1,322.00 | 1,326.00 | 1,326.00 | 117,767 |
| 18 Mar 2024 | 1,342.00 | 1,344.00 | 1,330.00 | 1,338.00 | 1,338.00 | 98,410 |
| 15 Mar 2024 | 1,350.00 | 1,350.00 | 1,334.12 | 1,348.00 | 1,348.00 | 85,376 |
| 14 Mar 2024 | 1,358.00 | 1,358.00 | 1,336.00 | 1,336.00 | 1,336.00 | 64,271 |
| 13 Mar 2024 | 1,352.00 | 1,360.00 | 1,347.26 | 1,354.00 | 1,354.00 | 98,903 |
| 12 Mar 2024 | 1,356.00 | 1,358.00 | 1,346.00 | 1,346.00 | 1,346.00 | 48,148 |
| 11 Mar 2024 | 1,356.00 | 1,358.93 | 1,340.00 | 1,350.00 | 1,350.00 | 45,500 |
| 08 Mar 2024 | 1,366.00 | 1,370.00 | 1,352.00 | 1,356.00 | 1,356.00 | 50,583 |
| 07 Mar 2024 | 1,330.00 | 1,374.00 | 1,330.00 | 1,374.00 | 1,374.00 | 94,863 |
| 06 Mar 2024 | 1,336.00 | 1,346.00 | 1,330.00 | 1,340.00 | 1,340.00 | 43,949 |
| 05 Mar 2024 | 1,328.00 | 1,332.00 | 1,319.04 | 1,332.00 | 1,332.00 | 64,028 |
| 04 Mar 2024 | 1,332.00 | 1,336.78 | 1,322.91 | 1,330.00 | 1,330.00 | 30,673 |
| 01 Mar 2024 | 1,320.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,338.00 | 61,733 |
| 29 Feb 2024 | 1,328.00 | 1,332.00 | 1,320.96 | 1,326.00 | 1,326.00 | 89,300 |
| 28 Feb 2024 | 1,328.00 | 1,333.99 | 1,314.10 | 1,324.00 | 1,324.00 | 47,696 |
| 27 Feb 2024 | 1,326.00 | 1,338.00 | 1,326.00 | 1,332.00 | 1,332.00 | 50,098 |
| 26 Feb 2024 | 1,322.00 | 1,336.00 | 1,320.00 | 1,336.00 | 1,336.00 | 197,291 |
| 23 Feb 2024 | 1,322.00 | 1,332.08 | 1,321.68 | 1,324.00 | 1,324.00 | 490,097 |
| 22 Feb 2024 | 1,336.00 | 1,338.00 | 1,321.44 | 1,334.00 | 1,334.00 | 103,684 |
| 21 Feb 2024 | 1,328.00 | 1,335.04 | 1,318.40 | 1,330.00 | 1,330.00 | 67,122 |
| 20 Feb 2024 | 1,338.00 | 1,340.00 | 1,328.00 | 1,338.00 | 1,338.00 | 55,288 |
| 19 Feb 2024 | 1,326.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,350.00 | 68,404 |
| 16 Feb 2024 | 1,346.00 | 1,346.00 | 1,327.00 | 1,344.00 | 1,344.00 | 67,398 |
| 15 Feb 2024 | 1,330.00 | 1,336.05 | 1,320.00 | 1,330.00 | 1,330.00 | 81,451 |
| 14 Feb 2024 | 1,326.00 | 1,334.00 | 1,318.96 | 1,334.00 | 1,334.00 | 79,156 |
| 13 Feb 2024 | 1,342.00 | 1,342.00 | 1,313.50 | 1,324.00 | 1,324.00 | 77,769 |
| 12 Feb 2024 | 1,336.00 | 1,336.00 | 1,323.00 | 1,336.00 | 1,336.00 | 59,877 |
| 09 Feb 2024 | 1,332.00 | 1,338.00 | 1,329.88 | 1,332.00 | 1,332.00 | 84,039 |
| 08 Feb 2024 | 1,324.00 | 1,334.00 | 1,322.00 | 1,334.00 | 1,334.00 | 87,702 |
| 07 Feb 2024 | 1,330.00 | 1,331.88 | 1,317.72 | 1,328.00 | 1,328.00 | 136,822 |
| 06 Feb 2024 | 1,324.00 | 1,333.46 | 1,313.50 | 1,330.00 | 1,330.00 | 77,295 |
| 05 Feb 2024 | 1,338.00 | 1,344.00 | 1,326.78 | 1,330.00 | 1,330.00 | 188,838 |
| 02 Feb 2024 | 1,356.00 | 1,356.00 | 1,326.12 | 1,344.00 | 1,344.00 | 92,369 |
| 01 Feb 2024 | 1,336.00 | 1,348.36 | 1,328.00 | 1,336.00 | 1,336.00 | 149,241 |
| 31 Jan 2024 | 1,328.00 | 1,352.00 | 1,326.00 | 1,336.00 | 1,336.00 | 113,034 |
| 30 Jan 2024 | 1,350.00 | 1,350.00 | 1,334.00 | 1,340.00 | 1,340.00 | 174,716 |
| 29 Jan 2024 | 1,338.00 | 1,342.80 | 1,330.00 | 1,340.00 | 1,340.00 | 130,413 |
| 26 Jan 2024 | 1,346.00 | 1,350.00 | 1,334.00 | 1,340.00 | 1,340.00 | 155,448 |
| 25 Jan 2024 | 1,330.00 | 1,344.00 | 1,330.00 | 1,340.00 | 1,340.00 | 117,226 |
| 24 Jan 2024 | 1,340.00 | 1,342.80 | 1,334.00 | 1,336.00 | 1,336.00 | 172,741 |
| 23 Jan 2024 | 1,354.00 | 1,354.00 | 1,332.00 | 1,336.00 | 1,336.00 | 190,044 |
| 22 Jan 2024 | 1,342.00 | 1,348.80 | 1,334.00 | 1,342.00 | 1,342.00 | 106,846 |
| 19 Jan 2024 | 1,340.00 | 1,349.60 | 1,334.00 | 1,336.00 | 1,336.00 | 41,910 |
| 18 Jan 2024 | 1,344.00 | 1,352.00 | 1,334.00 | 1,340.00 | 1,340.00 | 41,353 |
| 17 Jan 2024 | 1,342.00 | 1,344.00 | 1,330.00 | 1,336.00 | 1,336.00 | 46,459 |
| 16 Jan 2024 | 1,340.00 | 1,366.00 | 1,330.00 | 1,358.00 | 1,358.00 | 45,139 |
| 15 Jan 2024 | 1,348.46 | 1,363.14 | 1,348.00 | 1,362.00 | 1,362.00 | 75,589 |
| 12 Jan 2024 | 1,358.00 | 1,364.00 | 1,352.00 | 1,362.00 | 1,362.00 | 77,554 |
| 11 Jan 2024 | 1,354.00 | 1,365.20 | 1,345.47 | 1,348.00 | 1,348.00 | 112,902 |
| 10 Jan 2024 | 1,350.00 | 1,362.00 | 1,346.70 | 1,358.00 | 1,358.00 | 58,132 |
| 09 Jan 2024 | 1,356.00 | 1,370.00 | 1,342.18 | 1,362.00 | 1,362.00 | 117,358 |
| 08 Jan 2024 | 1,350.00 | 1,361.92 | 1,340.76 | 1,360.00 | 1,360.00 | 69,197 |
| 05 Jan 2024 | 1,352.00 | 1,352.00 | 1,336.00 | 1,352.00 | 1,352.00 | 85,790 |
| 04 Jan 2024 | 1,374.00 | 1,374.00 | 1,348.13 | 1,362.00 | 1,362.00 | 43,654 |
| 03 Jan 2024 | 1,366.00 | 1,371.00 | 1,354.00 | 1,358.00 | 1,358.00 | 123,690 |
| 02 Jan 2024 | 1,374.00 | 1,388.00 | 1,358.00 | 1,376.00 | 1,376.00 | 92,887 |
| 29 Dec 2023 | 1,376.00 | 1,384.40 | 1,360.00 | 1,382.00 | 1,382.00 | 33,069 |
| 28 Dec 2023 | 1,370.00 | 1,376.00 | 1,364.00 | 1,374.00 | 1,374.00 | 42,341 |
| 27 Dec 2023 | 1,380.00 | 1,380.27 | 1,368.00 | 1,370.00 | 1,370.00 | 35,012 |
| 22 Dec 2023 | 1,368.00 | 1,375.34 | 1,364.00 | 1,366.00 | 1,366.00 | 16,080 |
| 21 Dec 2023 | 1,376.00 | 1,376.00 | 1,356.00 | 1,368.00 | 1,368.00 | 168,806 |
| 20 Dec 2023 | 1,374.00 | 1,386.00 | 1,366.00 | 1,372.00 | 1,372.00 | 165,701 |
| 19 Dec 2023 | 1,366.00 | 1,367.16 | 1,354.50 | 1,358.00 | 1,358.00 | 157,637 |
| 18 Dec 2023 | 1,366.00 | 1,376.00 | 1,350.00 | 1,350.00 | 1,350.00 | 128,377 |
| 15 Dec 2023 | 1,368.00 | 1,382.00 | 1,354.00 | 1,354.00 | 1,354.00 | 121,689 |
| 14 Dec 2023 | 1,334.00 | 1,366.00 | 1,334.00 | 1,352.00 | 1,352.00 | 86,026 |
| 13 Dec 2023 | 1,318.00 | 1,325.60 | 1,314.00 | 1,316.00 | 1,316.00 | 140,125 |
| 12 Dec 2023 | 1,320.00 | 1,328.40 | 1,304.00 | 1,316.00 | 1,316.00 | 57,434 |
| 11 Dec 2023 | 1,318.00 | 1,320.00 | 1,305.50 | 1,320.00 | 1,320.00 | 61,882 |
| 08 Dec 2023 | 1,324.00 | 1,324.00 | 1,303.78 | 1,310.00 | 1,310.00 | 77,313 |
| 07 Dec 2023 | 1,322.00 | 1,330.00 | 1,308.00 | 1,308.00 | 1,308.00 | 58,258 |
| 06 Dec 2023 | 1,318.00 | 1,330.00 | 1,312.00 | 1,322.00 | 1,322.00 | 78,422 |
| 05 Dec 2023 | 1,300.00 | 1,320.00 | 1,300.00 | 1,306.00 | 1,306.00 | 65,108 |
| 04 Dec 2023 | 1,316.00 | 1,328.00 | 1,301.34 | 1,304.00 | 1,304.00 | 59,268 |
| 01 Dec 2023 | 1,322.00 | 1,326.00 | 1,304.00 | 1,310.00 | 1,310.00 | 103,789 |
| 30 Nov 2023 | 1,320.00 | 1,325.04 | 1,308.00 | 1,308.00 | 1,308.00 | 1,454,138 |
| 29 Nov 2023 | 1,318.00 | 1,323.40 | 1,312.00 | 1,316.00 | 1,316.00 | 54,180 |
| 28 Nov 2023 | 1,314.00 | 1,324.00 | 1,313.24 | 1,318.00 | 1,318.00 | 99,344 |
| 27 Nov 2023 | 1,318.00 | 1,328.00 | 1,318.00 | 1,326.00 | 1,326.00 | 58,942 |
| 24 Nov 2023 | 1,312.00 | 1,330.00 | 1,309.54 | 1,330.00 | 1,330.00 | 63,176 |
| 23 Nov 2023 | 1,300.00 | 1,320.00 | 1,297.66 | 1,318.00 | 1,318.00 | 29,895 |
| 22 Nov 2023 | 1,284.00 | 1,312.00 | 1,283.40 | 1,304.00 | 1,304.00 | 86,352 |
| *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.