1. Share Prices

  2. Blackrock Smaller CO Trust PLC (BRSC)

1,284.00p+2.00 (+0.16%)17 Sep 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackrock Smaller CO Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 20251280.00p1290.00p1280.00p1284.00p181,054
Sep 16, 20251298.00p1302.00p1282.00p1282.00p167,829
Sep 15, 20251300.00p1300.00p1288.00p1296.00p571,123
Sep 12, 20251294.00p1298.00p1289.44p1296.00p571,935
Sep 11, 20251280.00p1294.00p1280.00p1292.00p107,594
Sep 10, 20251288.00p1294.00p1279.04p1282.00p118,738
Sep 9, 20251294.00p1300.00p1284.00p1288.00p117,462
Sep 8, 20251300.00p1300.00p1285.96p1296.00p96,242
Sep 5, 20251290.00p1296.00p1282.00p1292.00p37,727
Sep 4, 20251270.00p1286.00p1262.00p1286.00p101,337
Sep 3, 20251272.00p1278.00p1262.21p1274.00p126,932
Sep 2, 20251304.00p1304.00p1264.00p1274.00p152,818
Sep 1, 20251306.00p1306.00p1292.70p1302.00p93,836
Aug 29, 20251304.00p1310.00p1296.00p1304.00p85,572
Aug 28, 20251298.00p1310.00p1294.06p1310.00p154,591
Aug 27, 20251310.00p1320.00p1294.00p1300.00p108,705
Aug 26, 20251332.00p1332.00p1306.00p1312.00p92,047
Aug 22, 20251310.00p1332.00p1310.00p1332.00p136,219
Aug 21, 20251316.00p1317.16p1304.00p1312.00p99,627
Aug 20, 20251322.00p1322.00p1306.00p1314.00p47,780
Aug 19, 20251328.00p1330.00p1306.00p1320.00p86,575
Aug 18, 20251324.00p1330.00p1310.00p1318.00p77,519
Aug 15, 20251322.00p1334.00p1312.06p1320.00p96,290
Aug 14, 20251316.00p1328.00p1313.86p1318.00p108,214
Aug 13, 20251324.00p1326.00p1314.00p1324.00p201,608
Aug 12, 20251320.00p1334.00p1312.00p1322.00p149,616
Aug 11, 20251334.00p1334.00p1314.00p1320.00p120,386
Aug 8, 20251320.00p1329.50p1318.00p1320.00p34,615
Aug 7, 20251324.00p1330.00p1316.77p1330.00p35,186
Aug 6, 20251318.00p1322.44p1312.00p1320.00p45,354
Aug 5, 20251322.00p1328.00p1315.62p1320.00p390,772
Aug 4, 20251314.00p1324.00p1304.49p1322.00p180,808
Aug 1, 20251328.00p1330.00p1300.00p1316.00p219,745
Jul 31, 20251316.00p1332.00p1316.00p1328.00p122,576
Jul 30, 20251308.00p1320.00p1302.00p1306.00p76,955
Jul 29, 20251322.00p1330.00p1306.00p1306.00p138,575
Jul 28, 20251328.00p1342.00p1316.36p1320.00p116,657
Jul 25, 20251322.00p1334.00p1320.00p1332.00p173,209
Jul 24, 20251332.00p1338.00p1320.18p1326.00p62,684
Jul 23, 20251324.00p1334.00p1318.00p1326.00p69,731
Jul 22, 20251322.00p1328.00p1314.00p1318.00p76,502
Jul 21, 20251326.00p1330.00p1318.00p1324.00p51,697
Jul 18, 20251324.00p1330.00p1317.63p1326.00p111,268
Jul 17, 20251314.00p1326.00p1308.00p1316.00p94,349
Jul 16, 20251310.00p1322.00p1310.00p1312.00p87,167
Jul 15, 20251310.00p1326.00p1308.62p1312.00p118,211
Jul 14, 20251302.00p1316.00p1302.00p1310.00p61,680
Jul 11, 20251310.00p1316.00p1305.10p1308.00p74,293
Jul 10, 20251316.00p1316.00p1302.00p1312.00p39,378
Jul 9, 20251308.00p1318.00p1308.00p1316.00p112,303
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC81.957.83
Burberry Group PLC1,113.004.16
Marks And Spencer Group PLC357.804.19
Asos PLC286.504.37

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC80.10-2.38
Fresnillo PLC2,186.00-2.50
Hochschild Mining PLC312.60-1.82
Risers/fallers data from previous trading day. Today's data available from 8:15am.