LSE · BRSC · stock
BlackRock Smaller Companies Ord (BRSC) stock price history
Every LSE trading session of BlackRock Smaller Companies Ord from Mar 23, 1973 to Nov 12, 2026: 13,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRSC adjusted close, 1973 to 2026
- £4.43
- All time high, 2021
- £2.88
- 52 week high, £2.31 low
- 13,669
- Daily sessions since 1973
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
BRSC key facts
- BlackRock Smaller Companies Ord (BRSC) closed at £2.74 on Nov 12, 2026 on LSE.
- BRSC's all time high close is £4.43, set on Sep 3, 2021; its all time low close is £0.0036 on Jan 3, 1977.
- BRSC's 52 week range is £2.31 to £2.88.
- BRSC returned +4.4% over the year to Nov 12, 2026 and -31.3% over five years.
- Over ten years BRSC returned +59%, +4.8% a year compounded.
- BRSC's deepest drawdown was -85.4% from Dec 28, 1973 to Jan 3, 1977.
- DataCedar holds 13,669 daily sessions of BRSC history from Mar 23, 1973 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRSC price chart, 1973 to 2026
BRSC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.1% |
| 3 months | -2.7% |
| 6 months | +6.8% |
| Year to date | +4.3% |
| 1 year | +4.4% |
| 3 years | +10.9% |
| 5 years | -31.3% |
| 10 years | +59.2% |
| Since Mar 23, 1973 | +10,994% |
| Compound annual growth, 53.6 years | +9.2% |
BRSC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.43 on Sep 3, 2021
- All time low close
- £0.0036 on Jan 3, 1977
- 52 week high
- £2.88 on Feb 20, 2026
- 52 week low
- £2.31 on Mar 23, 2026
- Deepest drawdown
- -85.4% from Dec 28, 1973 to Jan 3, 1977, recovered Oct 31, 1985
- Best single session
- +300.0% on Jul 1, 1991
- Worst single session
- -80.0% on Jan 3, 1977
- Volatility, 1 year annualised
- 17.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1973
- 111×
- Best calendar year
- 1991, +463%
- Worst calendar year
- 1974, -64%
BRSC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Mar 23, 1973; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.62 | £2.88 | £2.31 | £2.74 | +4.4% | 148.6M | 215 |
| 2025 | £2.73 | £2.76 | £2.15 | £2.62 | -4.5% | 182.3M | 253 |
| 2024 | £2.75 | £3.24 | £2.61 | £2.74 | -0.7% | 134.6M | 253 |
| 2023 | £2.72 | £2.90 | £2.29 | £2.76 | +1.9% | 103.7M | 251 |
| 2022 | £4.31 | £4.37 | £2.32 | £2.71 | -36.0% | 107.6M | 250 |
| 2021 | £3.47 | £4.45 | £3.15 | £4.23 | +21.9% | 82.9M | 253 |
| 2020 | £3.41 | £3.61 | £1.54 | £3.47 | +1.7% | 129M | 254 |
| 2019 | £2.39 | £3.43 | £2.39 | £3.42 | +42.7% | 90.7M | 253 |
| 2018 | £2.59 | £3.19 | £2.32 | £2.39 | -8.0% | 97.1M | 247 |
| 2017 | £1.94 | £2.64 | £1.92 | £2.60 | +35.8% | 40.7M | 249 |
| 2016 | £1.98 | £2.00 | £1.45 | £1.92 | -3.4% | 35.9M | 253 |
| 2015 | £1.54 | £2.01 | £1.52 | £1.98 | +29.4% | 38.7M | 252 |
| 2014 | £1.84 | £1.87 | £1.39 | £1.53 | -16.0% | 60M | 252 |
| 2013 | £1.10 | £1.84 | £1.10 | £1.83 | +67.9% | 47.9M | 252 |
| 2012 | £0.8671 | £1.09 | £0.8478 | £1.09 | +27.7% | 37.9M | 246 |
| 2011 | £1.00 | £1.12 | £0.8169 | £0.8519 | -14.4% | 48.7M | 243 |
| 2010 | £0.5674 | £1.00 | £0.5594 | £0.9955 | +76.5% | 31.9M | 225 |
| 2009 | £0.3646 | £0.5908 | £0.3347 | £0.5639 | +56.0% | 26.7M | 208 |
| 2008 | £0.6294 | £0.7445 | £0.2789 | £0.3616 | -42.5% | 12.8M | 208 |
| 2007 | £0.7413 | £0.8365 | £0.5975 | £0.6284 | -15.1% | 0 | 252 |
| 2006 | £0.5481 | £0.7398 | £0.5481 | £0.7398 | +36.1% | 0 | 251 |
| 2005 | £0.4151 | £0.5441 | £0.4121 | £0.5436 | +31.0% | 0 | 258 |
| 2004 | £0.3224 | £0.4151 | £0.3224 | £0.4151 | +28.7% | 0 | 262 |
| 2003 | £0.2219 | £0.3493 | £0.2109 | £0.3224 | +45.3% | 0 | 261 |
| 2002 | £0.3491 | £0.3670 | £0.2109 | £0.2219 | -36.4% | 0 | 261 |
| 2001 | £0.4892 | £0.5280 | £0.2675 | £0.3491 | -28.6% | 0 | 261 |
| 2000 | £0.5060 | £0.6294 | £0.4285 | £0.4892 | -3.3% | 0 | 260 |
| 1999 | £0.2992 | £0.5060 | £0.2967 | £0.5060 | +69.1% | 0 | 261 |
| 1998 | £0.3100 | £0.4273 | £0.2375 | £0.2992 | -3.5% | 0 | 261 |
| 1997 | £0.3020 | £0.3437 | £0.2891 | £0.3100 | +2.7% | 0 | 261 |
| 1996 | £0.2801 | £0.3317 | £0.2801 | £0.3020 | +7.8% | 0 | 262 |
| 1995 | £0.2331 | £0.2841 | £0.2232 | £0.2801 | +20.2% | 0 | 260 |
| 1994 | £0.2660 | £0.3021 | £0.2331 | £0.2331 | -11.9% | 0 | 260 |
| 1993 | £0.1945 | £0.2646 | £0.1945 | £0.2646 | +36.1% | 0 | 261 |
| 1992 | £0.1905 | £0.2309 | £0.1717 | £0.1945 | +2.1% | 0 | 262 |
| 1991 | £0.0338 | £0.2033 | £0.0326 | £0.1905 | +463.2% | 0 | 261 |
| 1990 | £0.0438 | £0.0447 | £0.0336 | £0.0338 | -22.8% | 0 | 261 |
| 1989 | £0.0444 | £0.0532 | £0.0438 | £0.0438 | -1.4% | 0 | 260 |
| 1988 | £0.0393 | £0.0470 | £0.0393 | £0.0444 | +12.9% | 0 | 261 |
| 1987 | £0.0298 | £0.0591 | £0.0298 | £0.0393 | +32.0% | 0 | 261 |
| 1986 | £0.0253 | £0.0298 | £0.0253 | £0.0298 | +17.6% | 0 | 261 |
| 1985 | £0.0213 | £0.0256 | £0.0208 | £0.0253 | +19.2% | 0 | 261 |
| 1984 | £0.0168 | £0.0213 | £0.0168 | £0.0213 | +26.5% | 0 | 261 |
| 1983 | £0.0158 | £0.0170 | £0.0158 | £0.0168 | +6.3% | 0 | 260 |
| 1982 | £0.0131 | £0.0167 | £0.0131 | £0.0158 | +20.8% | 0 | 261 |
| 1981 | £0.0136 | £0.0148 | £0.0119 | £0.0131 | -3.6% | 0 | 261 |
| 1980 | £0.0137 | £0.0154 | £0.0131 | £0.0136 | -0.9% | 0 | 262 |
| 1979 | £0.0092 | £0.0141 | £0.0092 | £0.0137 | +48.1% | 0 | 261 |
| 1978 | £0.0068 | £0.0092 | £0.0068 | £0.0092 | +36.4% | 0 | 260 |
| 1977 | £0.0036 | £0.0070 | £0.0036 | £0.0068 | -62.3% | 0 | 260 |
| 1976 | £0.0200 | £0.0200 | £0.0180 | £0.0180 | -10.3% | 0 | 262 |
| 1975 | £0.0087 | £0.0200 | £0.0087 | £0.0200 | +129.7% | 0 | 261 |
| 1974 | £0.0245 | £0.0245 | £0.0087 | £0.0087 | -64.3% | 0 | 261 |
| 1973 | £0.0247 | £0.0247 | £0.0245 | £0.0245 | n/a | 0 | 202 |
BRSC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £2.74 | +0.4% |
| October 2026 | £2.72 | +1.7% |
| September 2026 | £2.68 | -3.1% |
| August 2026 | £2.77 | +2.8% |
| July 2026 | £2.69 | +1.9% |
| June 2026 | £2.64 | -0.5% |
| May 2026 | £2.65 | +3.9% |
| April 2026 | £2.55 | +6.9% |
| March 2026 | £2.39 | -14.8% |
| February 2026 | £2.80 | +2.2% |
| January 2026 | £2.74 | +4.7% |
| December 2025 | £2.62 | +0.6% |
About the BRSC data
Daily bars. 13,669 sessions from Mar 23, 1973 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ABRSC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BRSC share price history
