UK Markets closed

BlackRock Smaller Companies Trust (BRSC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,854.00+16.00 (+0.87%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20211,854.001,858.401,836.001,854.001,854.0084,581
08 Apr 20211,870.001,870.001,840.831,844.001,844.00121,606
07 Apr 20211,830.001,860.481,800.071,838.001,838.00137,028
06 Apr 20211,798.001,822.001,754.001,820.001,820.00114,697
01 Apr 20211,790.001,795.081,738.241,758.001,758.0065,717
31 Mar 20211,772.001,788.001,740.001,786.001,786.00114,397
30 Mar 20211,790.001,790.001,736.001,742.001,742.0099,110
29 Mar 20211,790.001,790.001,752.821,758.001,758.00108,573
26 Mar 20211,760.001,780.141,752.821,764.001,764.00256,509
25 Mar 20211,740.001,782.001,740.001,752.001,752.0068,340
24 Mar 20211,772.001,773.201,736.041,744.001,744.00109,514
23 Mar 20211,786.001,786.001,732.761,738.001,738.0058,570
22 Mar 20211,786.001,786.001,755.001,756.001,756.0081,693
19 Mar 20211,756.001,763.241,738.001,744.001,744.00161,052
18 Mar 20211,784.001,784.001,738.001,762.001,762.0085,751
17 Mar 20211,730.001,774.001,730.001,754.001,754.0071,012
16 Mar 20211,786.001,786.001,742.001,766.001,766.00124,433
15 Mar 20211,786.001,786.001,746.001,762.001,762.0078,901
12 Mar 20211,730.001,786.001,730.001,786.001,786.0045,397
11 Mar 202117.7417.8817.5217.8817.8860,789
10 Mar 20211,728.001,772.001,720.831,772.001,772.0083,189
09 Mar 20211,740.001,762.001,692.001,762.001,762.0063,477
08 Mar 20211,678.001,752.001,678.001,740.001,740.0080,677
05 Mar 20211,726.001,748.001,640.001,656.001,656.0093,134
04 Mar 20211,750.001,750.001,700.961,740.001,740.0098,850
03 Mar 20211,740.001,756.001,720.001,730.001,730.00161,840
02 Mar 202117.4817.4817.0617.1617.16128,433
01 Mar 20211,720.001,750.001,686.001,728.001,728.0099,519
26 Feb 20211,708.001,726.651,682.901,698.001,698.0086,922
25 Feb 20211,728.001,742.001,682.001,734.001,734.0083,515
24 Feb 20211,646.001,740.001,646.001,728.001,728.0088,855
23 Feb 20211,710.001,710.001,637.361,662.001,662.00102,779
22 Feb 202116.9417.0616.5016.6016.6091,804
19 Feb 20211,738.001,738.001,672.961,680.001,680.0064,635
18 Feb 20211,776.001,776.001,680.001,684.001,684.00119,990
17 Feb 20211,734.001,760.001,720.001,740.001,740.0076,782
16 Feb 20211,760.001,770.001,718.161,750.001,750.0080,622
15 Feb 20211,726.001,760.001,678.001,758.001,758.0094,994
12 Feb 20211,722.001,728.001,690.001,714.001,714.0050,820
11 Feb 20211,730.001,730.001,686.001,702.001,702.0045,922
10 Feb 20211,720.001,730.001,696.001,706.001,706.0049,688
09 Feb 20211,694.001,718.001,679.401,702.001,702.0063,392
08 Feb 20211,704.001,720.001,672.001,706.001,706.0069,404
05 Feb 20211,712.001,712.001,654.001,698.001,698.0080,591
04 Feb 20211,710.001,710.001,652.001,652.001,652.0048,117
03 Feb 20211,678.001,708.001,664.001,668.001,668.0053,395
02 Feb 20211,680.001,680.001,628.161,678.001,678.0065,946
01 Feb 20211,654.001,714.001,618.001,662.001,662.0076,923
29 Jan 20211,640.001,680.001,618.001,642.001,642.0076,753
28 Jan 20211,580.001,658.001,580.001,658.001,658.0073,159
27 Jan 20211,658.001,692.001,606.001,628.001,628.0073,714
26 Jan 20211,674.001,674.001,624.001,674.001,674.0042,472
25 Jan 20211,708.001,708.001,620.001,620.001,620.0053,788
22 Jan 20211,694.001,694.001,640.001,640.001,640.0083,220
21 Jan 20211,720.001,720.001,667.321,672.001,672.0082,445
20 Jan 20211,718.001,720.001,660.001,664.001,664.0048,620
19 Jan 20211,700.001,706.001,652.001,666.001,666.0052,479
18 Jan 20211,680.001,692.311,638.001,640.001,640.0046,251
15 Jan 20211,656.001,698.001,638.001,654.001,654.0076,581
14 Jan 20211,720.001,720.001,652.001,652.001,652.0041,630
13 Jan 202117.1417.1416.6416.6416.6468,249
12 Jan 20211,706.001,706.001,672.001,680.001,680.0068,927
11 Jan 20211,734.001,734.001,686.001,692.001,692.0079,677
08 Jan 20211,748.001,748.001,698.001,712.001,712.00133,764
07 Jan 20211,748.001,748.001,694.001,700.001,700.00100,093
06 Jan 20211,710.001,714.001,678.001,704.001,704.00104,702
05 Jan 20211,708.001,716.001,670.001,700.001,700.00100,166
04 Jan 20211,740.001,750.001,709.431,718.001,718.0091,432
31 Dec 20201,722.001,740.001,717.461,740.001,740.0025,044
30 Dec 20201,786.001,786.001,730.001,730.001,730.0075,120
29 Dec 20201,710.001,786.001,688.001,774.001,774.00131,224
24 Dec 20201,630.001,710.001,630.001,706.001,706.00155,599
23 Dec 20201,588.001,654.001,551.281,638.001,638.0099,806
22 Dec 20201,570.001,598.001,546.001,568.001,568.0050,918
21 Dec 20201,576.001,606.411,484.001,522.001,522.0092,156
18 Dec 20201,580.001,608.001,574.401,600.001,600.0063,122
17 Dec 20201,552.001,610.001,552.001,608.001,608.0076,826
16 Dec 20201,554.001,608.001,511.441,600.001,600.00115,066
15 Dec 20201,566.001,566.001,504.001,536.001,536.0061,553
14 Dec 20201,486.001,560.001,480.461,540.001,540.0085,722
11 Dec 20201,542.001,542.001,472.601,484.001,484.0078,119
10 Dec 20201,578.001,578.001,506.001,510.001,510.00125,675
09 Dec 20201,586.001,588.001,558.081,562.001,562.0045,866
08 Dec 20201,604.001,604.001,564.501,578.001,578.0038,677
07 Dec 20201,606.001,626.001,557.721,578.001,578.00105,787
04 Dec 20201,576.001,610.001,568.961,604.001,604.00133,325
03 Dec 20201,548.001,590.001,535.001,584.001,584.0093,166
02 Dec 20201,538.001,568.001,528.001,568.001,568.00162,404
01 Dec 20201,595.411,595.411,595.411,595.411,595.41-
30 Nov 20201,452.001,484.001,436.001,484.001,484.00145,994
27 Nov 20201,484.001,484.001,414.001,446.001,446.00189,108
26 Nov 20201,500.001,500.001,442.001,474.001,474.00100,709
25 Nov 20201,492.001,522.001,465.611,498.001,498.0067,893
24 Nov 20201,480.001,495.001,471.551,492.001,492.00107,773
23 Nov 20201,502.001,511.311,462.881,476.001,476.00152,332
20 Nov 20201,470.001,524.001,464.001,478.001,478.0081,164
19 Nov 20201,534.001,534.001,505.001,522.001,522.00117,895
18 Nov 20201,514.001,536.001,495.401,524.001,524.00147,009
17 Nov 20201,496.001,520.001,476.001,504.001,504.00141,162
16 Nov 20201,478.001,532.001,476.461,500.001,500.00224,345
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...