livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

BlackRock Smaller Companies Trust - (BRSC) share price history


BlackRock Smaller Companies Trust share priceBRSC share price tradesBRSC Fundamentals watchlistADD to watchlist
BlackRock Smaller Companies Trust - (BRSC) share price history
Date Open High Low Close Volume
01/09/2025 1,302.00 1,302.00 1,302.00 1,302.00 25,000
29/08/2025 1,304.00 1,310.00 1,296.00 1,304.00 85,572
28/08/2025 1,299.93 1,310.00 1,294.06 1,310.00 154,591
27/08/2025 1,300.00 1,300.00 1,300.00 1,300.00 15,000
26/08/2025 1,312.00 1,312.00 1,312.00 1,312.00 5,000
22/08/2025 1,332.00 1,332.00 1,310.00 1,332.00 136,221
21/08/2025 1,312.00 1,312.00 1,312.00 1,312.00 100
20/08/2025 1,314.00 1,314.00 1,314.00 1,314.00 2,349
19/08/2025 1,320.00 1,320.00 1,320.00 1,320.00 15,000
18/08/2025 1,318.00 1,318.00 1,318.00 1,318.00 30,000
15/08/2025 1,320.00 1,334.00 1,312.06 1,320.00 96,290
14/08/2025 1,318.00 1,318.00 1,318.00 1,318.00 22,000
13/08/2025 1,324.00 1,324.00 1,324.00 1,324.00 30,000
12/08/2025 1,322.00 1,322.00 1,322.00 1,322.00 35,000
11/08/2025 1,320.00 1,320.00 1,320.00 1,320.00 35,000
08/08/2025 1,329.50 1,329.50 1,318.00 1,320.00 34,615
07/08/2025 1,330.00 1,330.00 1,330.00 1,330.00 3,077
06/08/2025 1,320.00 1,320.00 1,320.00 1,320.00 854
05/08/2025 1,320.00 1,320.00 1,320.00 1,320.00 35,000
04/08/2025 1,322.00 1,322.00 1,322.00 1,322.00 8,500
01/08/2025 1,328.00 1,330.00 1,300.00 1,316.00 219,745
31/07/2025 1,328.00 1,328.00 1,328.00 1,328.00 35,000
30/07/2025 1,306.00 1,306.00 1,306.00 1,306.00 1,569
29/07/2025 1,306.00 1,306.00 1,306.00 1,306.00 3,309
28/07/2025 1,320.00 1,320.00 1,320.00 1,320.00 10,000
25/07/2025 1,322.70 1,334.00 1,320.00 1,332.00 173,207
24/07/2025 1,326.00 1,326.00 1,326.00 1,326.00 2,043
23/07/2025 1,326.00 1,326.00 1,326.00 1,326.00 15,000
22/07/2025 1,314.00 1,328.00 1,314.00 1,318.00 76,502
21/07/2025 1,324.00 1,324.00 1,324.00 1,324.00 3,439

BlackRock Smaller Companies Trust - (BRSC) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z