LSE · SBSI · stock
Schroder BSC Social Impact Trust Ord (SBSI) stock price history
Every LSE trading session of Schroder BSC Social Impact Trust Ord from Dec 22, 2020 to Nov 13, 2026: 804 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.
SBSI adjusted close, 2020 to 2026
- £1.07
- All time high, 2022
- £0.8300
- 52 week high, £0.6100 low
- 804
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SBSI key facts
- Schroder BSC Social Impact Trust Ord (SBSI) closed at £0.7700 on Nov 13, 2026 on LSE.
- SBSI's all time high close is £1.07, set on May 31, 2022; its all time low close is £0.6250 on Mar 24, 2026.
- SBSI's 52 week range is £0.6100 to £0.8300.
- SBSI returned +7.7% over the year to Nov 13, 2026 and -26.9% over five years.
- Since Dec 22, 2020 SBSI returned -25%, -4.7% a year compounded.
- SBSI's deepest drawdown was -41.8% from Jun 10, 2022 to Mar 24, 2026.
- DataCedar holds 804 daily sessions of SBSI history from Dec 22, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBSI price chart, 2020 to 2026
SBSI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -1.3% |
| 6 months | +19.4% |
| Year to date | +20.3% |
| 1 year | +7.7% |
| 3 years | -14.4% |
| 5 years | -26.9% |
| 10 years | n/a |
| Since Dec 22, 2020 | -24.8% |
| Compound annual growth, 5.9 years | -4.7% |
SBSI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.07 on May 31, 2022
- All time low close
- £0.6250 on Mar 24, 2026
- 52 week high
- £0.8300 on Nov 13, 2026
- 52 week low
- £0.6100 on Apr 8, 2026
- Deepest drawdown
- -41.8% from Jun 10, 2022 to Mar 24, 2026, not yet recovered
- Best single session
- +8.1% on Apr 16, 2024
- Worst single session
- -6.7% on Oct 12, 2022
- Volatility, 1 year annualised
- 15.3%
- Sessions closing higher, 1 year
- 19%
- Best calendar year
- 2021, +2%
- Worst calendar year
- 2025, -16%
SBSI 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. 2020 starts on Dec 22, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6450 | £0.8300 | £0.6100 | £0.7700 | +19.4% | 1.3M | 121 |
| 2025 | £0.7646 | £0.7921 | £0.6200 | £0.6450 | -15.6% | 4M | 128 |
| 2024 | £0.8742 | £0.9442 | £0.6295 | £0.7646 | -12.5% | 5.5M | 139 |
| 2023 | £0.9240 | £0.9889 | £0.8593 | £0.8742 | -5.4% | 5.3M | 147 |
| 2022 | £1.04 | £1.09 | £0.8990 | £0.9240 | -11.5% | 8.8M | 134 |
| 2021 | £1.02 | £1.07 | £0.9987 | £1.04 | +2.0% | 3.7M | 131 |
| 2020 | £1.01 | £1.04 | £0.9987 | £1.02 | n/a | 100.5K | 4 |
SBSI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.7700 | -2.5% |
| October 2026 | £0.7900 | 0.0% |
| September 2026 | £0.7900 | +1.3% |
| August 2026 | £0.7800 | +1.3% |
| July 2026 | £0.7700 | +7.7% |
| June 2026 | £0.7150 | +7.5% |
| May 2026 | £0.6650 | +4.7% |
| April 2026 | £0.6350 | +1.6% |
| March 2026 | £0.6250 | -1.2% |
| February 2026 | £0.6325 | -2.7% |
| January 2026 | £0.6500 | +0.8% |
| December 2025 | £0.6450 | -6.2% |
About the SBSI data
Daily bars. 804 sessions from Dec 22, 2020 to Nov 13, 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 10, 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 Dec 22, 2020, 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%3ASBSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SBSI share price history
