Schroder Income Growth Fund (SCF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroder Income Growth Fund

Date Open High Low Close* Volume
22/11/2024 284.00p 284.40p 281.50p 282.50p 35081
21/11/2024 281.00p 285.00p 280.30p 283.00p 38708
20/11/2024 284.00p 285.00p 279.00p 281.00p 46361
19/11/2024 281.00p 284.50p 280.00p 282.00p 44801
18/11/2024 280.00p 282.00p 278.00p 282.00p 99297
15/11/2024 279.00p 281.91p 278.00p 281.00p 95026
14/11/2024 280.00p 281.00p 277.00p 281.00p 75731
13/11/2024 278.00p 281.96p 278.00p 278.00p 43555
12/11/2024 280.00p 284.00p 278.50p 280.00p 118548
11/11/2024 278.00p 283.00p 277.00p 281.00p 93304
08/11/2024 281.00p 283.00p 277.00p 277.00p 149168
07/11/2024 282.00p 285.00p 280.60p 285.00p 60442
06/11/2024 285.00p 290.00p 280.92p 281.00p 99486
05/11/2024 284.00p 289.00p 283.00p 284.50p 51571
04/11/2024 287.00p 289.00p 284.10p 285.00p 99436
01/11/2024 284.00p 286.00p 281.00p 285.00p 70322
31/10/2024 284.00p 287.00p 280.50p 282.00p 81123
30/10/2024 284.00p 285.00p 280.00p 284.00p 44317
29/10/2024 283.00p 285.00p 282.00p 283.00p 45549
28/10/2024 285.00p 288.00p 282.00p 287.00p 81878
25/10/2024 287.00p 287.00p 284.87p 285.00p 81576
24/10/2024 286.00p 288.00p 284.00p 285.00p 70299
23/10/2024 286.00p 288.00p 285.00p 285.00p 181731
22/10/2024 285.00p 286.97p 284.00p 284.00p 79863
21/10/2024 290.00p 290.00p 285.75p 286.50p 32761
18/10/2024 286.00p 289.00p 283.79p 286.00p 132787
17/10/2024 287.00p 288.85p 284.90p 288.00p 76830
16/10/2024 284.00p 286.80p 283.50p 284.00p 65382
15/10/2024 284.00p 286.95p 282.00p 283.00p 70607
14/10/2024 284.00p 285.49p 282.00p 284.00p 26658
11/10/2024 282.00p 285.00p 282.00p 282.00p 87992
10/10/2024 287.00p 287.00p 283.33p 283.50p 115640
09/10/2024 285.00p 289.00p 282.00p 283.00p 48406
08/10/2024 284.00p 288.37p 283.26p 286.00p 49902
07/10/2024 288.00p 290.95p 286.00p 286.00p 59031
04/10/2024 284.00p 290.00p 284.00p 287.00p 66373
03/10/2024 292.00p 292.00p 286.00p 289.00p 133203
02/10/2024 294.00p 294.80p 291.75p 293.00p 94484
01/10/2024 297.00p 297.38p 293.00p 293.00p 44058
30/09/2024 294.00p 300.00p 293.00p 293.00p 59954
27/09/2024 297.00p 298.20p 294.00p 295.00p 70981
26/09/2024 293.00p 296.52p 293.00p 295.00p 64094
25/09/2024 294.00p 295.64p 291.00p 291.50p 57400
24/09/2024 294.00p 297.00p 293.03p 297.00p 54694
23/09/2024 295.00p 296.52p 292.00p 294.00p 114500
20/09/2024 295.00p 296.00p 292.64p 295.00p 79598
19/09/2024 296.00p 299.40p 295.48p 296.00p 31380
18/09/2024 292.00p 305.00p 292.00p 293.50p 43711
17/09/2024 297.00p 297.00p 294.00p 294.00p 83645
16/09/2024 296.00p 297.00p 293.00p 295.00p 341665
13/09/2024 298.00p 298.00p 293.00p 298.00p 89772
12/09/2024 295.00p 299.00p 293.63p 295.00p 68094
11/09/2024 293.00p 298.00p 291.26p 295.00p 39462
10/09/2024 293.00p 296.52p 291.26p 292.50p 45555
09/09/2024 294.00p 298.00p 291.39p 294.00p 82915
06/09/2024 298.00p 296.08p 292.04p 292.50p 41283
05/09/2024 298.00p 298.00p 292.37p 298.00p 55456
04/09/2024 297.00p 296.64p 292.00p 294.00p 37372
03/09/2024 297.00p 298.82p 294.00p 296.00p 51856
30/08/2024 298.00p 299.70p 294.60p 299.00p 121972
29/08/2024 296.00p 297.50p 293.36p 297.50p 117400
28/08/2024 293.00p 297.00p 292.44p 295.00p 142910
27/08/2024 293.00p 297.00p 291.88p 297.00p 104484
23/08/2024 292.00p 296.00p 291.50p 294.00p 89307
22/08/2024 295.00p 295.00p 291.00p 291.00p 56569
21/08/2024 292.00p 295.00p 292.00p 294.50p 9202
20/08/2024 294.00p 298.00p 288.00p 294.00p 40699
19/08/2024 292.00p 299.00p 291.00p 292.00p 70337
16/08/2024 294.00p 295.37p 292.00p 292.00p 48958
15/08/2024 292.00p 295.59p 292.00p 293.00p 33279
14/08/2024 290.00p 293.52p 290.00p 291.00p 46966
13/08/2024 289.00p 293.40p 288.00p 289.00p 87015
12/08/2024 289.00p 294.00p 288.00p 288.00p 53695
09/08/2024 287.00p 292.00p 287.00p 291.00p 216785
08/08/2024 286.00p 292.00p 285.47p 290.00p 40586
07/08/2024 289.00p 293.50p 288.00p 288.00p 50303
06/08/2024 286.00p 290.00p 285.00p 288.00p 320774
05/08/2024 281.00p 287.00p 278.66p 283.00p 69105
02/08/2024 291.00p 297.00p 287.50p 287.50p 72279
01/08/2024 298.00p 304.28p 293.33p 293.50p 76839
31/07/2024 295.00p 303.00p 294.00p 299.00p 99751
30/07/2024 295.00p 296.25p 291.10p 295.50p 80922
29/07/2024 295.00p 297.00p 292.00p 294.50p 33376
26/07/2024 290.00p 294.25p 285.79p 294.00p 35210
25/07/2024 286.00p 288.50p 283.00p 288.50p 54084
24/07/2024 287.00p 290.00p 285.00p 288.00p 30657
23/07/2024 290.00p 293.00p 287.00p 288.00p 14801
22/07/2024 291.00p 292.97p 288.75p 290.00p 36234
19/07/2024 286.00p 297.41p 284.57p 289.00p 30167
18/07/2024 292.00p 294.08p 290.00p 290.00p 165078
17/07/2024 293.00p 294.00p 289.00p 289.00p 35431
16/07/2024 291.00p 293.00p 286.55p 290.00p 72352
15/07/2024 291.00p 296.00p 288.00p 291.00p 102553
12/07/2024 292.00p 296.08p 290.92p 292.00p 72471
11/07/2024 290.00p 295.00p 288.00p 293.00p 86734
10/07/2024 290.00p 292.23p 287.08p 291.00p 33545
09/07/2024 289.00p 294.00p 286.00p 287.00p 49839
08/07/2024 290.00p 293.00p 287.00p 289.00p 96485
05/07/2024 293.00p 295.00p 287.28p 288.00p 80216
04/07/2024 286.00p 290.00p 285.94p 290.00p 164046
03/07/2024 289.00p 289.00p 285.00p 287.00p 217733
02/07/2024 287.00p 289.00p 282.00p 286.00p 202742
01/07/2024 289.00p 291.00p 284.00p 289.00p 50597
28/06/2024 285.00p 287.00p 284.72p 285.00p 74370
27/06/2024 286.00p 287.70p 285.00p 285.00p 49811
26/06/2024 287.00p 290.00p 285.00p 287.00p 33087
25/06/2024 289.00p 289.10p 286.00p 287.00p 27480
24/06/2024 289.00p 291.08p 286.00p 289.00p 21876
21/06/2024 287.00p 291.00p 286.00p 289.00p 57733
20/06/2024 288.00p 290.85p 285.00p 288.00p 66241
19/06/2024 288.00p 288.08p 284.60p 287.00p 99998
18/06/2024 287.00p 289.00p 286.00p 287.50p 16574
17/06/2024 288.00p 289.00p 282.00p 285.50p 96554
14/06/2024 286.00p 289.31p 283.00p 286.00p 43676
13/06/2024 288.00p 292.00p 286.05p 287.00p 38154
12/06/2024 288.00p 290.00p 287.00p 289.00p 28066
11/06/2024 289.00p 290.00p 286.05p 287.00p 39880
10/06/2024 292.00p 292.00p 287.05p 292.00p 103358
07/06/2024 291.00p 292.25p 289.00p 290.00p 53794
06/06/2024 291.00p 293.00p 289.00p 291.00p 49894
05/06/2024 290.00p 293.88p 288.00p 289.00p 57422
04/06/2024 289.00p 294.00p 287.00p 290.00p 58504
03/06/2024 289.00p 294.00p 288.00p 290.00p 84910
31/05/2024 284.00p 290.00p 284.00p 286.00p 39561
30/05/2024 285.00p 288.00p 281.84p 288.00p 86285
29/05/2024 285.00p 288.00p 283.30p 285.00p 27328
28/05/2024 288.00p 294.00p 286.00p 289.00p 35512
24/05/2024 285.00p 290.00p 285.00p 285.00p 134321
23/05/2024 289.00p 290.00p 286.00p 290.00p 165147
22/05/2024 289.00p 293.01p 287.01p 287.50p 90839
21/05/2024 289.00p 291.92p 288.00p 289.00p 39490
20/05/2024 293.00p 293.52p 290.00p 291.00p 50399
17/05/2024 291.00p 293.00p 289.00p 293.00p 121310
16/05/2024 290.00p 292.00p 289.00p 292.00p 127948
15/05/2024 290.00p 290.00p 286.00p 289.00p 990035
14/05/2024 288.00p 292.18p 287.00p 288.00p 65016
13/05/2024 290.00p 292.40p 288.00p 289.00p 158816
10/05/2024 290.00p 291.00p 287.04p 289.00p 76614
09/05/2024 291.00p 294.00p 286.72p 289.00p 108917
08/05/2024 291.00p 291.00p 288.00p 288.00p 97815
07/05/2024 290.00p 296.00p 287.00p 288.00p 167246
03/05/2024 286.00p 290.00p 284.00p 290.00p 68236
02/05/2024 285.00p 287.40p 282.54p 284.50p 64571
01/05/2024 285.00p 285.00p 279.00p 285.00p 51646
30/04/2024 281.00p 284.07p 278.00p 283.00p 65433
29/04/2024 280.00p 281.00p 278.00p 281.00p 80528
26/04/2024 280.00p 281.00p 277.00p 278.00p 91154
25/04/2024 275.00p 279.27p 273.84p 279.00p 65533
24/04/2024 275.00p 278.52p 273.00p 273.00p 27193
23/04/2024 274.00p 277.00p 273.38p 276.00p 112075
22/04/2024 271.00p 276.00p 269.63p 276.00p 69106
19/04/2024 268.00p 269.00p 264.50p 269.00p 99167
18/04/2024 268.00p 271.00p 266.00p 271.00p 40668
17/04/2024 268.00p 270.00p 264.63p 266.50p 72644
16/04/2024 265.00p 271.00p 264.00p 266.00p 123327
15/04/2024 275.00p 275.00p 268.68p 269.50p 71915
12/04/2024 271.00p 274.00p 269.91p 272.00p 71249
11/04/2024 265.00p 274.00p 265.00p 266.50p 137577
10/04/2024 266.00p 271.00p 266.00p 267.00p 75149
09/04/2024 273.00p 275.00p 265.00p 265.50p 163346
08/04/2024 266.00p 272.00p 264.30p 268.00p 160875
05/04/2024 265.00p 265.00p 260.00p 265.00p 119912
04/04/2024 264.00p 267.00p 259.50p 264.00p 218528
03/04/2024 266.00p 266.00p 260.00p 263.00p 150840
02/04/2024 268.00p 270.00p 260.39p 264.00p 133320
28/03/2024 266.00p 268.50p 263.00p 267.00p 105236
27/03/2024 271.00p 271.00p 262.00p 263.00p 201177
26/03/2024 264.00p 272.00p 263.04p 266.00p 72018
25/03/2024 263.00p 269.00p 262.00p 265.00p 142440
22/03/2024 271.00p 271.00p 265.00p 265.00p 91492
21/03/2024 268.00p 275.00p 263.00p 263.00p 158152
20/03/2024 259.00p 261.00p 259.00p 262.00p 92281
19/03/2024 259.00p 264.00p 258.00p 261.00p 88856
18/03/2024 262.00p 265.00p 258.00p 258.00p 120706
15/03/2024 265.00p 265.28p 259.00p 262.00p 126855
14/03/2024 266.00p 266.96p 259.00p 263.50p 74546
13/03/2024 267.00p 270.00p 263.00p 263.00p 126594
12/03/2024 265.00p 269.00p 265.00p 267.00p 101182
11/03/2024 265.00p 265.00p 261.00p 263.50p 154084
08/03/2024 264.00p 266.00p 258.94p 265.00p 114461
07/03/2024 259.00p 263.00p 255.63p 259.00p 64106
06/03/2024 255.00p 260.00p 254.88p 259.00p 105225
05/03/2024 258.00p 263.00p 255.00p 257.00p 254722
04/03/2024 261.00p 267.00p 258.00p 259.00p 117097
01/03/2024 266.00p 267.00p 262.00p 263.00p 77429
29/02/2024 263.00p 268.00p 258.00p 258.00p 128449
28/02/2024 266.00p 272.00p 262.00p 263.00p 68041
27/02/2024 268.00p 269.00p 263.00p 265.00p 65910
26/02/2024 265.00p 271.00p 262.00p 264.00p 142331
23/02/2024 259.00p 263.40p 259.00p 263.00p 214418
22/02/2024 259.00p 264.12p 257.00p 259.00p 86818
21/02/2024 264.00p 264.00p 254.00p 254.00p 39070
20/02/2024 262.00p 264.00p 260.04p 262.00p 17691
19/02/2024 260.00p 264.00p 259.00p 262.50p 64952
16/02/2024 262.00p 263.00p 258.48p 262.50p 44638
15/02/2024 257.00p 259.00p 256.00p 256.00p 74051
14/02/2024 258.00p 259.00p 255.00p 255.00p 64005
13/02/2024 257.00p 257.00p 251.00p 256.00p 156207
12/02/2024 256.00p 260.00p 254.00p 256.50p 90453
09/02/2024 260.00p 260.00p 256.53p 259.00p 63998

*Close Price adjusted for both dividends and splits