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
15/04/2019 293.00p 293.00p 288.00p 288.00p 75726
12/04/2019 289.00p 291.00p 287.30p 289.00p 87244
11/04/2019 285.00p 288.60p 284.00p 287.00p 92501
10/04/2019 286.00p 286.00p 284.00p 284.00p 96877
09/04/2019 283.00p 284.76p 280.00p 280.00p 75003
08/04/2019 284.00p 285.35p 280.00p 280.00p 205032
05/04/2019 282.00p 284.68p 280.75p 284.00p 70057
04/04/2019 285.00p 285.00p 281.00p 281.00p 97237
03/04/2019 287.00p 287.00p 284.04p 287.00p 65846
02/04/2019 284.00p 285.80p 280.00p 285.00p 106717
01/04/2019 284.00p 284.50p 281.00p 281.00p 53031
29/03/2019 282.00p 283.50p 280.00p 280.00p 69838
28/03/2019 281.00p 281.00p 278.00p 278.00p 40300
27/03/2019 279.00p 281.00p 276.00p 279.00p 36810
26/03/2019 280.00p 280.00p 276.94p 279.00p 47902
25/03/2019 281.00p 281.00p 275.00p 280.00p 50150
22/03/2019 286.00p 286.98p 278.47p 283.00p 63975
21/03/2019 286.00p 288.00p 283.20p 288.00p 72846
20/03/2019 286.00p 288.00p 284.00p 288.00p 34899
19/03/2019 286.00p 286.78p 283.36p 285.50p 83166
18/03/2019 283.00p 284.50p 280.44p 283.00p 90855
15/03/2019 280.00p 280.65p 277.71p 279.00p 53783
14/03/2019 280.00p 280.00p 277.36p 280.00p 29435
13/03/2019 278.00p 278.00p 274.40p 277.00p 54041
12/03/2019 276.00p 278.00p 274.33p 278.00p 70522
11/03/2019 277.00p 278.88p 275.10p 276.50p 53834
08/03/2019 274.00p 274.90p 273.25p 274.00p 56451
07/03/2019 276.00p 280.00p 276.00p 276.00p 95414
06/03/2019 279.95p 281.79p 278.50p 279.50p 55135
05/03/2019 278.00p 281.00p 277.30p 279.50p 41054
04/03/2019 278.00p 280.00p 277.00p 278.00p 31032
01/03/2019 273.00p 277.00p 270.00p 275.50p 39627
28/02/2019 273.00p 274.00p 269.09p 273.50p 28193
27/02/2019 273.00p 274.80p 270.00p 271.50p 52408
26/02/2019 277.00p 277.00p 273.44p 276.00p 26552
25/02/2019 280.00p 280.00p 275.00p 277.50p 27185
22/02/2019 278.60p 278.95p 276.00p 278.00p 21685
21/02/2019 277.00p 277.55p 274.55p 276.00p 28504
20/02/2019 276.00p 277.92p 275.10p 276.50p 41874
19/02/2019 275.00p 276.94p 275.00p 276.00p 37981
18/02/2019 276.96p 276.96p 275.00p 276.50p 38965
15/02/2019 275.00p 278.00p 275.00p 277.50p 30025
14/02/2019 277.00p 278.00p 275.00p 276.50p 43001
13/02/2019 276.00p 276.25p 274.03p 275.00p 40048
12/02/2019 275.00p 275.00p 271.75p 275.00p 42183
11/02/2019 274.00p 275.30p 272.30p 275.00p 35892
08/02/2019 272.00p 273.80p 271.00p 273.00p 37424
07/02/2019 277.00p 278.02p 273.00p 273.50p 57631
06/02/2019 276.00p 278.80p 276.00p 277.50p 58288
05/02/2019 275.00p 277.00p 273.02p 277.00p 55355
04/02/2019 271.00p 272.00p 270.00p 270.50p 38821
01/02/2019 273.00p 273.00p 269.00p 271.00p 46329
31/01/2019 270.00p 272.00p 269.00p 269.00p 83021
30/01/2019 270.00p 270.00p 266.00p 268.00p 13742
29/01/2019 265.15p 267.40p 264.00p 265.50p 25658
28/01/2019 262.00p 267.33p 262.00p 262.00p 17417
25/01/2019 265.00p 267.00p 264.00p 266.00p 33335
24/01/2019 264.00p 266.00p 262.50p 264.50p 42272
23/01/2019 266.00p 266.00p 262.00p 262.50p 130835
22/01/2019 267.50p 270.00p 264.00p 265.50p 42296
21/01/2019 269.00p 270.00p 266.32p 269.50p 36514
18/01/2019 265.92p 267.00p 263.60p 266.00p 31242
17/01/2019 262.00p 264.19p 261.00p 261.00p 19973
16/01/2019 263.00p 265.99p 263.00p 264.00p 21246
15/01/2019 265.32p 266.00p 264.30p 266.00p 10402
14/01/2019 265.00p 268.00p 262.00p 264.00p 37342
11/01/2019 267.00p 269.00p 266.00p 267.50p 25753
10/01/2019 265.00p 267.00p 262.44p 267.00p 37508
09/01/2019 264.00p 265.94p 261.00p 264.50p 59307
08/01/2019 263.00p 263.00p 260.32p 262.00p 18649
07/01/2019 261.00p 262.47p 258.00p 261.00p 37026
04/01/2019 258.00p 261.00p 258.00p 260.00p 232826
03/01/2019 258.00p 258.00p 255.00p 256.00p 30850
02/01/2019 254.00p 259.00p 252.20p 259.00p 21956
31/12/2018 255.60p 255.81p 253.33p 254.50p 3845
28/12/2018 253.00p 256.00p 252.20p 253.00p 40512
27/12/2018 254.00p 257.52p 250.00p 251.00p 23786
24/12/2018 263.00p 263.00p 256.00p 256.00p 18242
21/12/2018 262.00p 263.00p 258.00p 259.00p 49750
20/12/2018 258.00p 263.00p 256.76p 262.00p 25016
19/12/2018 253.00p 261.00p 253.00p 259.50p 32746
18/12/2018 253.00p 255.15p 250.33p 254.00p 30079
17/12/2018 257.00p 259.36p 255.00p 255.00p 24062
14/12/2018 259.00p 259.00p 257.00p 257.00p 22969
13/12/2018 262.00p 262.28p 259.50p 261.00p 44968
12/12/2018 261.00p 262.00p 259.00p 262.00p 22659
11/12/2018 255.00p 257.00p 251.00p 257.00p 38982
10/12/2018 259.00p 259.00p 250.00p 251.00p 75470
07/12/2018 261.00p 263.67p 257.00p 257.00p 20058
06/12/2018 269.00p 269.00p 257.00p 257.00p 66405
05/12/2018 269.20p 272.00p 267.47p 270.50p 16308
04/12/2018 272.20p 274.75p 271.44p 274.00p 93690
03/12/2018 279.00p 280.00p 274.00p 274.50p 37050
30/11/2018 269.00p 273.20p 268.00p 271.50p 41655
29/11/2018 272.00p 273.00p 267.45p 270.50p 139347
28/11/2018 269.00p 271.92p 265.00p 267.50p 116630
27/11/2018 273.00p 273.00p 269.00p 270.50p 25392
26/11/2018 270.56p 272.56p 270.40p 271.00p 21159
23/11/2018 271.00p 271.00p 267.78p 268.50p 23072
22/11/2018 269.00p 273.60p 267.00p 269.00p 25325
21/11/2018 273.00p 273.00p 266.64p 272.50p 26055
20/11/2018 267.04p 269.96p 266.00p 267.50p 26299
19/11/2018 271.62p 272.30p 265.06p 269.00p 30298
16/11/2018 269.00p 272.96p 268.00p 271.00p 34069
15/11/2018 272.00p 275.44p 268.00p 272.00p 75304
14/11/2018 271.00p 273.33p 270.67p 272.00p 30691
13/11/2018 274.00p 275.00p 270.00p 272.00p 41791
12/11/2018 273.64p 275.60p 271.50p 272.00p 47647
09/11/2018 273.00p 278.56p 273.00p 273.00p 41310
08/11/2018 279.00p 279.78p 277.50p 277.50p 16224
07/11/2018 275.52p 276.78p 275.52p 276.00p 17555
06/11/2018 274.44p 276.70p 269.80p 272.50p 20390
05/11/2018 277.60p 277.60p 274.00p 274.00p 15110
02/11/2018 281.00p 281.00p 274.00p 274.00p 44851
01/11/2018 280.00p 280.00p 274.00p 274.00p 34171
31/10/2018 275.00p 281.00p 273.00p 278.00p 38468
30/10/2018 273.00p 274.00p 270.33p 274.00p 12268
29/10/2018 271.00p 273.00p 269.67p 273.00p 21476
26/10/2018 268.00p 269.00p 263.02p 266.00p 27739
25/10/2018 265.00p 270.50p 263.70p 270.50p 33476
24/10/2018 273.00p 273.00p 268.00p 268.00p 23198
23/10/2018 272.00p 272.80p 268.80p 270.50p 40466
22/10/2018 279.00p 279.00p 274.07p 277.00p 21665
19/10/2018 276.00p 276.00p 272.60p 276.00p 13692
18/10/2018 275.00p 275.00p 271.45p 275.00p 19423
17/10/2018 273.00p 275.90p 270.57p 272.00p 37652
16/10/2018 272.00p 274.00p 270.00p 274.00p 50619
15/10/2018 276.00p 276.00p 272.00p 272.50p 17890
12/10/2018 272.00p 276.00p 270.00p 274.50p 39839
11/10/2018 268.00p 273.80p 266.00p 269.00p 56372
10/10/2018 280.00p 282.00p 275.60p 278.00p 37301
09/10/2018 280.00p 281.00p 278.00p 280.50p 37774
08/10/2018 283.74p 283.74p 279.05p 280.00p 31781
05/10/2018 287.00p 289.07p 283.00p 284.50p 46882
04/10/2018 289.07p 289.07p 288.00p 288.50p 37539
03/10/2018 293.00p 295.07p 292.00p 295.00p 42623
02/10/2018 294.32p 294.32p 292.00p 294.00p 15980
01/10/2018 297.00p 297.00p 294.00p 296.00p 34105
28/09/2018 293.80p 295.32p 293.00p 294.50p 37960
27/09/2018 295.00p 296.74p 292.00p 294.50p 44012
26/09/2018 296.48p 298.00p 293.42p 297.50p 14075
25/09/2018 295.00p 298.00p 291.00p 296.00p 26123
24/09/2018 294.00p 294.00p 291.20p 293.00p 25842
21/09/2018 296.00p 296.00p 291.20p 296.00p 58191
20/09/2018 290.00p 292.60p 290.00p 291.00p 30479
19/09/2018 291.50p 292.00p 289.20p 292.00p 14011
18/09/2018 291.00p 292.00p 289.00p 290.00p 29860
17/09/2018 293.00p 294.20p 290.68p 291.00p 29545
14/09/2018 292.00p 295.00p 291.04p 293.00p 33904
13/09/2018 294.96p 295.00p 292.00p 293.50p 14852
12/09/2018 295.00p 295.00p 292.15p 295.00p 34693
11/09/2018 293.00p 293.40p 291.00p 292.00p 27676
10/09/2018 292.00p 294.00p 290.00p 292.50p 38376
07/09/2018 295.00p 298.00p 289.00p 292.00p 68819
06/09/2018 299.96p 299.96p 296.50p 296.50p 62832
05/09/2018 300.00p 302.70p 297.00p 297.00p 46857
04/09/2018 304.00p 304.40p 301.00p 302.50p 29991
03/09/2018 305.00p 305.00p 302.00p 302.50p 45096
31/08/2018 301.00p 305.00p 299.00p 301.00p 102977
30/08/2018 292.00p 301.00p 291.70p 301.00p 121227
29/08/2018 294.00p 294.00p 291.00p 294.00p 38266
28/08/2018 295.00p 295.00p 292.00p 295.00p 52071
24/08/2018 291.70p 291.70p 290.38p 291.00p 41875
23/08/2018 290.00p 292.70p 289.00p 289.00p 34147
22/08/2018 292.70p 292.70p 291.00p 291.50p 34475
21/08/2018 293.38p 293.38p 292.90p 293.00p 19938
20/08/2018 292.00p 296.00p 292.00p 296.00p 15406
17/08/2018 294.00p 294.00p 293.30p 293.50p 15091
16/08/2018 292.00p 295.80p 292.00p 292.00p 30603
15/08/2018 298.00p 298.00p 293.00p 293.00p 35035
14/08/2018 298.00p 301.60p 296.30p 297.00p 47766
13/08/2018 300.00p 300.85p 298.50p 299.50p 40887
10/08/2018 298.00p 301.00p 298.00p 299.50p 36307
09/08/2018 304.00p 304.00p 301.00p 302.00p 34003
08/08/2018 304.00p 304.00p 302.00p 304.00p 15485
07/08/2018 305.00p 305.00p 301.00p 302.00p 27743
06/08/2018 300.00p 302.70p 299.00p 300.00p 100349
03/08/2018 302.00p 302.00p 298.00p 299.50p 20245
02/08/2018 300.00p 303.60p 298.00p 299.00p 24772
01/08/2018 303.00p 306.00p 301.40p 303.00p 37957
31/07/2018 302.00p 307.00p 302.00p 306.00p 28997
30/07/2018 301.00p 305.00p 300.20p 303.00p 34480
27/07/2018 304.00p 304.50p 301.04p 304.00p 49213
26/07/2018 301.00p 302.00p 298.00p 301.50p 49181
25/07/2018 300.04p 300.80p 298.04p 299.00p 36348
24/07/2018 300.00p 303.00p 300.00p 303.00p 19438
23/07/2018 297.00p 299.00p 296.00p 298.00p 72856
20/07/2018 298.00p 298.80p 296.00p 297.00p 28630
19/07/2018 295.00p 298.80p 295.00p 297.00p 16700
18/07/2018 297.40p 298.80p 295.00p 297.00p 17387
17/07/2018 296.00p 297.00p 293.50p 297.00p 23941
16/07/2018 298.16p 298.37p 294.00p 294.00p 25240
13/07/2018 295.00p 297.00p 295.00p 297.00p 15763
12/07/2018 296.00p 296.88p 293.00p 295.00p 22644
11/07/2018 296.00p 296.40p 292.00p 293.50p 12936
10/07/2018 298.00p 299.56p 296.00p 298.00p 47573
09/07/2018 296.00p 297.00p 291.08p 296.50p 39965
06/07/2018 295.00p 295.00p 290.00p 291.00p 41654
05/07/2018 291.00p 294.60p 291.00p 293.00p 32093
04/07/2018 298.00p 298.00p 295.04p 298.00p 65423

*Close Price adjusted for both dividends and splits