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
26/09/2023 273.00p 273.00p 269.10p 273.00p 32844
25/09/2023 271.00p 273.04p 269.00p 273.00p 15242
22/09/2023 275.00p 276.00p 270.01p 272.00p 55482
21/09/2023 276.00p 278.00p 273.03p 274.00p 60365
20/09/2023 280.00p 282.00p 277.00p 280.00p 100816
19/09/2023 275.00p 280.26p 275.00p 279.00p 19686
18/09/2023 278.00p 280.00p 276.00p 277.00p 59964
15/09/2023 282.00p 282.00p 278.00p 279.00p 94489
14/09/2023 270.00p 279.00p 269.00p 278.50p 48644
13/09/2023 271.00p 273.00p 267.00p 273.00p 39729
12/09/2023 270.00p 274.00p 269.00p 273.00p 26701
11/09/2023 270.00p 271.00p 268.00p 269.00p 86133
08/09/2023 264.00p 268.06p 262.94p 267.50p 77307
07/09/2023 266.00p 267.88p 263.72p 266.00p 40585
06/09/2023 262.00p 266.53p 262.00p 266.00p 30044
05/09/2023 267.00p 267.55p 265.40p 267.00p 71745
04/09/2023 267.00p 270.00p 266.80p 267.00p 55529
01/09/2023 267.00p 274.00p 265.80p 266.00p 51865
31/08/2023 266.00p 270.00p 266.00p 267.50p 42996
30/08/2023 269.00p 270.00p 266.75p 268.00p 15116
29/08/2023 267.00p 269.00p 265.90p 268.00p 18871
25/08/2023 264.00p 267.22p 262.00p 264.00p 26203
24/08/2023 264.00p 269.00p 263.00p 264.00p 42197
23/08/2023 262.00p 269.00p 262.56p 266.00p 19295
22/08/2023 262.00p 266.32p 260.96p 264.50p 60076
21/08/2023 263.00p 267.00p 260.00p 260.00p 144153
18/08/2023 265.00p 268.00p 263.00p 264.00p 45621
17/08/2023 267.00p 270.00p 265.00p 270.00p 153979
16/08/2023 270.00p 274.00p 269.00p 270.00p 32643
15/08/2023 275.00p 276.95p 270.00p 270.00p 71305
14/08/2023 279.00p 284.00p 274.50p 276.50p 65535
11/08/2023 283.50p 284.16p 279.00p 281.00p 82805
10/08/2023 284.00p 287.00p 282.54p 286.00p 35987
09/08/2023 281.00p 285.00p 280.00p 282.00p 40204
08/08/2023 281.00p 283.40p 278.00p 278.00p 53580
07/08/2023 281.00p 287.00p 281.00p 283.00p 34924
04/08/2023 286.00p 286.00p 282.88p 286.00p 20908
03/08/2023 285.00p 288.00p 279.04p 282.50p 29970
02/08/2023 289.00p 291.53p 285.00p 287.00p 28781
01/08/2023 293.00p 296.00p 290.00p 293.00p 44341
31/07/2023 294.00p 296.00p 290.00p 296.00p 40004
28/07/2023 294.00p 296.00p 288.50p 296.00p 69034
27/07/2023 293.00p 295.00p 288.97p 295.00p 37985
26/07/2023 289.00p 294.00p 288.90p 294.00p 46175
25/07/2023 294.00p 294.00p 290.47p 294.00p 12600
24/07/2023 289.00p 291.67p 286.00p 290.00p 63248
21/07/2023 295.00p 295.00p 286.00p 295.00p 53911
20/07/2023 291.00p 292.44p 286.00p 292.00p 31833
19/07/2023 285.00p 291.00p 280.69p 287.00p 84964
18/07/2023 285.00p 285.00p 279.05p 285.00p 2781
17/07/2023 280.00p 285.00p 279.00p 279.00p 57309
14/07/2023 281.00p 284.75p 281.00p 281.00p 16268
13/07/2023 284.00p 290.00p 281.00p 281.00p 27399
12/07/2023 279.00p 287.00p 277.10p 279.00p 55800
11/07/2023 275.00p 279.50p 275.00p 279.50p 37375
10/07/2023 282.00p 282.00p 275.00p 282.00p 17179
07/07/2023 280.00p 281.06p 275.04p 277.00p 35614
06/07/2023 285.00p 287.00p 280.00p 281.00p 31756
05/07/2023 293.00p 294.00p 287.05p 292.00p 26467
04/07/2023 293.00p 295.70p 292.00p 294.50p 28371
03/07/2023 293.00p 297.00p 292.05p 294.50p 6839
30/06/2023 292.00p 298.00p 286.94p 292.00p 66997
29/06/2023 291.00p 291.00p 287.00p 287.00p 15371
28/06/2023 291.00p 296.00p 288.00p 293.00p 51559
27/06/2023 292.00p 292.92p 287.00p 292.00p 12895
26/06/2023 290.00p 295.00p 285.00p 290.00p 57115
23/06/2023 292.00p 296.00p 290.00p 291.50p 74447
22/06/2023 301.00p 298.00p 293.00p 296.00p 15685
21/06/2023 301.00p 303.67p 297.94p 301.00p 23571
20/06/2023 302.00p 302.00p 297.00p 298.50p 40081
19/06/2023 304.00p 306.00p 299.00p 299.00p 29986
16/06/2023 306.00p 306.00p 301.00p 302.00p 29742
15/06/2023 304.00p 305.00p 300.32p 304.50p 40153
14/06/2023 301.00p 308.00p 301.00p 301.00p 24889
13/06/2023 301.00p 306.40p 302.00p 305.00p 30192
12/06/2023 301.00p 307.00p 299.00p 306.00p 43252
09/06/2023 301.00p 306.00p 299.00p 303.00p 44217
08/06/2023 302.00p 306.00p 302.00p 302.00p 19762
07/06/2023 302.00p 309.00p 301.00p 303.00p 23853
06/06/2023 306.00p 309.00p 301.56p 304.00p 44116
05/06/2023 305.00p 310.00p 302.00p 305.00p 89412
02/06/2023 302.00p 305.00p 296.00p 303.00p 31470
01/06/2023 300.00p 300.00p 295.20p 297.00p 27714
31/05/2023 299.00p 301.00p 295.00p 296.00p 56218
30/05/2023 300.00p 306.00p 296.00p 296.00p 65894
26/05/2023 300.00p 307.00p 298.00p 298.00p 117022
25/05/2023 300.00p 302.49p 298.72p 300.50p 4443
24/05/2023 302.00p 305.00p 300.00p 304.00p 30205
23/05/2023 309.00p 309.00p 303.11p 306.00p 50025
22/05/2023 304.00p 310.00p 304.00p 307.00p 28869
19/05/2023 310.00p 310.00p 305.00p 310.00p 29889
18/05/2023 303.00p 308.00p 303.00p 303.00p 32694
17/05/2023 309.00p 310.00p 304.75p 306.00p 35696
16/05/2023 311.00p 312.00p 301.00p 309.00p 95571
15/05/2023 311.00p 312.00p 302.00p 312.00p 85889
12/05/2023 308.00p 309.00p 300.00p 308.00p 61421
11/05/2023 310.00p 312.00p 300.50p 304.50p 56249
10/05/2023 307.00p 307.59p 302.00p 305.50p 58999
09/05/2023 307.00p 310.00p 302.00p 307.00p 20322
05/05/2023 303.00p 305.00p 301.50p 303.00p 56246
04/05/2023 308.00p 308.52p 303.00p 305.00p 52447
03/05/2023 308.00p 312.00p 307.05p 310.00p 83183
02/05/2023 312.00p 312.00p 306.50p 306.50p 54248
28/04/2023 308.00p 312.00p 306.00p 312.00p 240556
27/04/2023 307.00p 310.00p 305.00p 305.00p 31383
26/04/2023 309.00p 310.00p 308.00p 308.00p 21401
25/04/2023 306.00p 309.97p 305.00p 307.50p 73484
24/04/2023 307.00p 310.00p 306.00p 307.00p 71019
21/04/2023 306.00p 310.40p 306.00p 306.00p 30703
20/04/2023 306.00p 310.00p 306.00p 308.00p 44849
19/04/2023 306.00p 310.00p 305.00p 308.00p 67495
18/04/2023 310.00p 310.00p 307.00p 307.00p 67750
17/04/2023 303.00p 310.00p 305.00p 308.50p 35691
14/04/2023 303.00p 310.00p 303.00p 307.50p 76889
13/04/2023 302.00p 308.00p 301.00p 308.00p 16261
12/04/2023 302.00p 308.00p 300.00p 304.50p 49446
11/04/2023 302.00p 305.00p 300.00p 303.50p 64524
06/04/2023 302.00p 302.00p 292.49p 301.00p 71243
05/04/2023 297.00p 303.00p 294.50p 300.50p 69339
04/04/2023 299.00p 299.00p 292.00p 299.00p 53643
03/04/2023 298.00p 303.30p 290.00p 295.50p 79991
31/03/2023 295.00p 299.00p 290.00p 296.50p 64444
30/03/2023 295.00p 298.00p 292.75p 296.00p 138835
29/03/2023 290.00p 294.20p 283.00p 291.50p 63679
28/03/2023 291.00p 294.95p 287.00p 292.50p 61506
27/03/2023 291.00p 296.00p 285.54p 288.00p 21755
24/03/2023 286.00p 292.34p 286.00p 287.50p 32879
23/03/2023 292.00p 294.37p 285.35p 292.00p 70889
22/03/2023 295.00p 296.00p 288.00p 291.50p 68603
21/03/2023 294.00p 296.00p 290.52p 294.00p 74194
20/03/2023 287.00p 288.56p 282.45p 288.50p 79236
17/03/2023 289.00p 296.00p 285.00p 288.00p 81925
16/03/2023 295.00p 300.00p 288.02p 292.50p 77869
15/03/2023 300.00p 306.46p 288.64p 293.50p 74633
14/03/2023 297.00p 304.00p 295.10p 302.50p 37997
13/03/2023 304.00p 307.05p 295.00p 298.00p 119909
10/03/2023 302.00p 308.12p 301.03p 302.00p 59457
09/03/2023 309.00p 312.25p 307.00p 311.00p 63002
08/03/2023 312.00p 314.52p 310.48p 311.00p 22109
07/03/2023 317.00p 320.00p 312.00p 315.00p 66555
06/03/2023 317.00p 315.00p 312.00p 315.00p 62381
03/03/2023 317.00p 317.00p 310.00p 317.00p 63289
02/03/2023 312.00p 316.37p 311.47p 314.50p 50334
01/03/2023 312.00p 316.00p 310.00p 314.00p 62556
28/02/2023 315.00p 313.55p 310.10p 312.50p 11998
27/02/2023 315.00p 315.00p 308.00p 313.50p 53251
24/02/2023 316.00p 316.00p 311.64p 316.00p 13615
23/02/2023 313.00p 315.00p 310.00p 313.00p 26927
22/02/2023 313.00p 318.00p 311.58p 313.50p 57583
21/02/2023 323.00p 323.00p 315.00p 315.00p 25216
20/02/2023 321.00p 324.00p 317.00p 320.50p 29508
17/02/2023 321.00p 322.00p 310.00p 319.00p 101769
16/02/2023 321.00p 323.22p 316.29p 320.00p 50112
15/02/2023 321.00p 323.00p 311.79p 318.00p 57330
14/02/2023 319.00p 322.00p 315.90p 320.00p 60803
13/02/2023 318.00p 320.00p 313.78p 318.00p 84740
10/02/2023 316.00p 320.00p 313.00p 317.00p 36915
09/02/2023 320.00p 323.00p 319.00p 321.00p 51861
08/02/2023 319.00p 321.65p 316.75p 320.00p 42158
07/02/2023 314.00p 322.00p 313.00p 318.00p 50608
06/02/2023 314.00p 320.00p 311.00p 317.00p 115845
03/02/2023 321.00p 323.00p 314.00p 321.50p 66368
02/02/2023 313.00p 320.10p 312.00p 317.50p 424248
01/02/2023 313.00p 320.00p 313.00p 313.00p 80099
31/01/2023 319.00p 320.00p 314.00p 314.00p 23960
30/01/2023 316.00p 318.00p 311.94p 318.00p 30753
27/01/2023 317.00p 320.00p 315.01p 317.00p 38860
26/01/2023 317.00p 320.00p 313.00p 317.00p 14823
25/01/2023 314.00p 317.89p 305.00p 312.50p 88584
24/01/2023 317.00p 321.00p 313.46p 314.50p 50327
23/01/2023 311.00p 318.16p 312.32p 314.00p 29253
20/01/2023 311.00p 317.00p 310.00p 312.00p 41415
19/01/2023 315.00p 315.00p 309.00p 310.50p 42977
18/01/2023 316.00p 319.00p 310.90p 311.00p 48733
17/01/2023 315.00p 317.53p 311.67p 316.00p 67887
16/01/2023 313.00p 320.00p 312.00p 315.00p 60499
13/01/2023 315.00p 319.00p 312.00p 314.50p 88968
12/01/2023 309.00p 317.67p 309.00p 313.50p 67111
11/01/2023 308.00p 315.00p 308.00p 309.00p 52539
10/01/2023 309.00p 309.93p 307.00p 308.50p 18364
09/01/2023 311.00p 312.21p 308.29p 308.50p 34998
06/01/2023 308.00p 310.00p 305.84p 310.00p 22533
05/01/2023 306.00p 307.83p 301.00p 305.50p 32221
04/01/2023 304.00p 306.00p 301.00p 304.00p 27237
03/01/2023 303.00p 308.00p 300.00p 303.00p 45538
30/12/2022 303.00p 305.53p 302.04p 303.00p 9998
29/12/2022 301.00p 305.00p 300.56p 305.00p 22209
28/12/2022 304.00p 307.00p 301.32p 305.00p 120785
23/12/2022 301.00p 304.00p 298.00p 301.00p 820
22/12/2022 298.00p 303.00p 298.00p 301.00p 81166
21/12/2022 294.00p 300.00p 292.75p 300.00p 33868
20/12/2022 290.00p 296.00p 286.00p 296.00p 176895
19/12/2022 296.00p 297.00p 291.45p 296.00p 6206
16/12/2022 294.00p 299.84p 291.16p 295.00p 19643
15/12/2022 298.00p 299.00p 292.00p 296.50p 3327
14/12/2022 300.00p 301.30p 296.00p 298.00p 23015
13/12/2022 299.00p 302.80p 296.00p 296.00p 62961
12/12/2022 298.00p 300.00p 292.00p 295.50p 137891
09/12/2022 300.00p 300.00p 296.00p 296.00p 12628
08/12/2022 299.00p 300.00p 296.75p 299.00p 72357

*Close Price adjusted for both dividends and splits