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
30/09/2021 308.00p 309.60p 305.81p 307.00p 46553
29/09/2021 307.00p 309.50p 306.26p 308.00p 39204
28/09/2021 304.00p 312.68p 304.00p 305.50p 72840
27/09/2021 310.00p 312.96p 308.00p 311.00p 63164
24/09/2021 307.00p 308.00p 304.84p 306.50p 18297
23/09/2021 310.00p 314.00p 308.00p 314.00p 57971
22/09/2021 305.00p 309.00p 303.00p 309.00p 55827
21/09/2021 299.00p 305.00p 299.00p 305.00p 108466
20/09/2021 303.00p 309.00p 296.76p 299.00p 153651
17/09/2021 308.00p 310.21p 297.00p 297.00p 142178
16/09/2021 307.00p 310.00p 305.00p 308.50p 32197
15/09/2021 309.00p 313.00p 305.00p 305.00p 28808
14/09/2021 311.00p 313.00p 307.75p 308.50p 39570
13/09/2021 311.00p 315.00p 311.00p 311.00p 67118
10/09/2021 313.00p 314.60p 311.00p 312.50p 27260
09/09/2021 310.00p 312.00p 309.90p 310.00p 14622
08/09/2021 314.00p 318.00p 312.00p 313.50p 31732
07/09/2021 318.00p 320.00p 314.00p 314.00p 48629
06/09/2021 316.00p 322.00p 316.00p 316.00p 34534
03/09/2021 318.00p 319.02p 314.00p 314.00p 54920
02/09/2021 321.00p 323.00p 307.00p 307.00p 55805
01/09/2021 316.00p 319.00p 315.58p 317.00p 18671
31/08/2021 316.00p 319.00p 315.00p 316.50p 56345
30/08/2021 312.00p 317.78p 312.00p 316.00p 90705
27/08/2021 312.00p 317.78p 312.00p 316.00p 90705
26/08/2021 313.00p 315.04p 311.20p 313.00p 11713
25/08/2021 313.00p 315.00p 310.76p 313.50p 21614
24/08/2021 310.00p 315.00p 309.00p 310.00p 69946
23/08/2021 313.00p 318.07p 310.50p 311.00p 109167
20/08/2021 314.00p 315.00p 310.40p 313.00p 85142
19/08/2021 314.00p 315.00p 310.00p 310.00p 105810
18/08/2021 316.00p 316.53p 314.00p 314.00p 63719
17/08/2021 316.00p 318.51p 314.92p 315.00p 61753
16/08/2021 313.00p 319.00p 311.00p 316.00p 42994
13/08/2021 319.00p 321.00p 316.00p 319.50p 75338
12/08/2021 318.00p 319.00p 315.00p 315.00p 62801
11/08/2021 316.00p 318.70p 314.75p 317.50p 38153
10/08/2021 318.00p 318.00p 312.00p 314.50p 33171
09/08/2021 316.00p 318.00p 312.00p 318.00p 46098
06/08/2021 313.00p 316.25p 313.00p 315.50p 24475
05/08/2021 317.00p 318.00p 311.00p 317.00p 83224
04/08/2021 319.00p 319.00p 312.64p 319.00p 56760
03/08/2021 314.00p 314.00p 311.00p 313.50p 101772
02/08/2021 314.00p 314.01p 311.00p 311.00p 31408
30/07/2021 313.00p 314.00p 308.93p 314.00p 183863
29/07/2021 312.00p 314.00p 307.80p 310.00p 74047
28/07/2021 307.00p 311.00p 307.00p 309.00p 9910
27/07/2021 308.00p 311.74p 307.77p 308.50p 47750
26/07/2021 307.00p 312.33p 307.00p 309.50p 31538
23/07/2021 311.00p 312.88p 307.67p 309.50p 47501
22/07/2021 309.00p 310.69p 306.02p 308.00p 35080
21/07/2021 305.00p 307.50p 303.21p 307.50p 21649
20/07/2021 303.00p 307.00p 299.00p 303.00p 31351
19/07/2021 304.00p 305.00p 299.00p 299.00p 71896
16/07/2021 308.00p 308.35p 304.82p 305.00p 26039
15/07/2021 310.00p 311.75p 304.50p 305.50p 46576
14/07/2021 312.00p 310.97p 308.84p 309.50p 3529
13/07/2021 312.00p 312.00p 311.00p 311.00p 35962
12/07/2021 308.00p 311.51p 305.00p 311.50p 74874
09/07/2021 306.00p 310.00p 305.00p 310.00p 34347
08/07/2021 308.00p 309.85p 305.00p 305.00p 36274
07/07/2021 311.00p 315.95p 311.00p 311.00p 37080
06/07/2021 311.00p 316.00p 307.50p 309.50p 87126
05/07/2021 314.00p 316.00p 310.00p 313.50p 32328
02/07/2021 311.00p 313.78p 311.50p 311.50p 11992
01/07/2021 311.00p 314.00p 308.74p 309.50p 26471
30/06/2021 308.00p 315.00p 305.00p 310.00p 36409
29/06/2021 309.00p 312.00p 307.00p 310.50p 49435
28/06/2021 309.00p 313.00p 305.00p 308.50p 40059
25/06/2021 308.00p 310.80p 308.00p 309.00p 81904
24/06/2021 307.00p 312.55p 309.01p 311.50p 34860
23/06/2021 307.00p 312.60p 308.04p 310.50p 15453
22/06/2021 307.00p 314.30p 307.50p 310.00p 33071
21/06/2021 307.00p 312.00p 305.50p 310.00p 68132
18/06/2021 310.00p 314.04p 307.00p 307.00p 38984
17/06/2021 318.00p 320.00p 311.26p 312.50p 47386
16/06/2021 318.00p 318.00p 315.55p 318.00p 51962
15/06/2021 318.00p 318.00p 315.50p 317.00p 37821
14/06/2021 313.00p 318.00p 313.00p 313.00p 36386
11/06/2021 314.00p 317.00p 312.00p 314.00p 101380
10/06/2021 317.00p 318.00p 313.00p 313.00p 39082
09/06/2021 315.00p 316.28p 310.00p 315.00p 33039
08/06/2021 314.00p 317.00p 313.40p 314.50p 68225
07/06/2021 314.00p 314.75p 312.44p 314.00p 48514
04/06/2021 312.00p 315.00p 310.00p 311.50p 58908
03/06/2021 311.00p 316.00p 310.38p 310.50p 36798
02/06/2021 314.00p 316.50p 312.00p 313.00p 31674
01/06/2021 316.00p 316.40p 313.60p 314.50p 22729
31/05/2021 313.00p 316.00p 310.78p 315.00p 164369
28/05/2021 313.00p 316.00p 310.78p 315.00p 164369
27/05/2021 310.00p 311.00p 308.00p 308.00p 22203
26/05/2021 312.00p 312.75p 308.50p 308.50p 11128
25/05/2021 312.00p 315.12p 306.00p 311.50p 40970
24/05/2021 312.00p 315.75p 308.50p 313.50p 62471
21/05/2021 312.00p 312.00p 307.52p 309.50p 63169
20/05/2021 310.00p 312.00p 307.80p 312.00p 37110
19/05/2021 308.00p 310.04p 304.72p 306.50p 43502
18/05/2021 309.00p 314.00p 306.50p 306.50p 27010
17/05/2021 308.00p 311.50p 306.00p 307.50p 31087
14/05/2021 307.00p 313.00p 305.00p 310.00p 54957
13/05/2021 307.00p 307.00p 304.50p 304.00p 43572
12/05/2021 314.00p 317.46p 307.51p 308.00p 152432
11/05/2021 313.00p 313.00p 306.00p 308.00p 89562
10/05/2021 313.00p 319.00p 309.00p 314.50p 121920
07/05/2021 304.00p 311.00p 304.00p 309.50p 53576
06/05/2021 304.00p 308.00p 305.05p 306.00p 54918
05/05/2021 304.00p 306.00p 299.90p 305.00p 73135
04/05/2021 306.00p 306.00p 300.50p 300.50p 76006
03/05/2021 305.00p 307.00p 300.47p 304.00p 165483
30/04/2021 305.00p 307.00p 300.47p 304.00p 165483
29/04/2021 306.00p 306.00p 301.48p 303.00p 40174
28/04/2021 304.00p 306.00p 303.01p 304.50p 47606
27/04/2021 304.00p 306.00p 301.86p 303.50p 32929
26/04/2021 302.00p 305.85p 300.00p 300.00p 22324
23/04/2021 305.00p 305.00p 301.01p 302.50p 24341
22/04/2021 302.00p 303.90p 300.00p 302.50p 49769
21/04/2021 302.00p 303.11p 296.00p 300.00p 73026
20/04/2021 300.00p 305.00p 295.50p 295.50p 66647
19/04/2021 304.00p 310.00p 303.31p 303.50p 65864
16/04/2021 309.00p 309.00p 306.00p 309.00p 32043
15/04/2021 302.00p 308.99p 302.00p 307.00p 59872
14/04/2021 301.00p 304.00p 298.22p 301.50p 53526
13/04/2021 301.00p 301.00p 297.04p 301.00p 59596
12/04/2021 301.00p 301.00p 296.00p 298.00p 101183
09/04/2021 298.00p 302.87p 298.00p 300.00p 69113
08/04/2021 300.00p 304.00p 298.00p 304.00p 46401
07/04/2021 298.00p 298.00p 296.00p 298.00p 98596
06/04/2021 290.00p 296.94p 290.00p 294.50p 101159
02/04/2021 294.00p 296.80p 292.00p 292.00p 43293
01/04/2021 294.00p 296.80p 292.00p 292.00p 91149
31/03/2021 292.00p 297.00p 291.00p 295.00p 69196
30/03/2021 294.00p 297.00p 292.64p 293.50p 36219
29/03/2021 290.00p 292.99p 288.50p 291.00p 46243
26/03/2021 290.00p 294.00p 290.00p 292.00p 38539
25/03/2021 287.00p 290.90p 284.00p 288.00p 83372
24/03/2021 292.00p 293.00p 287.00p 293.00p 30981
23/03/2021 295.00p 295.00p 288.00p 288.00p 44793
22/03/2021 290.00p 294.00p 288.80p 292.50p 29745
19/03/2021 294.00p 296.80p 289.05p 296.00p 62869
18/03/2021 295.00p 297.00p 290.00p 293.50p 80745
17/03/2021 292.00p 294.00p 288.00p 292.00p 50108
16/03/2021 296.00p 296.00p 290.00p 292.50p 40864
15/03/2021 296.00p 296.00p 288.00p 291.00p 33956
12/03/2021 289.00p 295.00p 288.00p 295.00p 31856
11/03/2021 288.00p 296.00p 288.00p 296.00p 28315
10/03/2021 294.00p 294.00p 289.00p 292.00p 44300
09/03/2021 287.00p 295.00p 287.00p 293.50p 41903
08/03/2021 285.00p 287.00p 281.26p 286.50p 68907
05/03/2021 284.00p 287.00p 282.22p 284.00p 18416
04/03/2021 281.00p 287.00p 281.00p 286.00p 40826
03/03/2021 289.00p 290.00p 282.00p 286.00p 57351
02/03/2021 285.00p 285.00p 281.01p 285.00p 34965
01/03/2021 284.00p 284.00p 279.05p 280.50p 33649
26/02/2021 280.00p 283.00p 277.00p 281.00p 30281
25/02/2021 280.00p 284.28p 280.00p 283.50p 24879
24/02/2021 280.00p 282.00p 277.43p 281.50p 38416
23/02/2021 280.00p 281.99p 277.76p 278.50p 71247
22/02/2021 284.00p 284.00p 277.00p 279.50p 43016
19/02/2021 285.00p 285.00p 280.00p 280.00p 21409
18/02/2021 284.00p 284.00p 277.00p 280.00p 31174
17/02/2021 280.00p 283.70p 278.00p 281.50p 51632
16/02/2021 284.00p 285.00p 279.50p 285.00p 22210
15/02/2021 284.00p 284.00p 281.00p 284.00p 25887
12/02/2021 275.00p 281.00p 275.00p 281.00p 16970
11/02/2021 279.00p 279.00p 276.00p 276.50p 5372
10/02/2021 277.00p 280.20p 275.00p 277.00p 6988
09/02/2021 278.00p 280.00p 275.00p 278.00p 18604
08/02/2021 283.00p 284.00p 278.00p 284.00p 29775
05/02/2021 274.00p 290.00p 274.00p 282.00p 52236
04/02/2021 280.00p 279.95p 273.00p 275.50p 32427
03/02/2021 280.00p 280.00p 275.50p 275.50p 41172
02/02/2021 279.00p 279.00p 275.00p 276.50p 34682
01/02/2021 274.00p 275.96p 270.00p 273.00p 167889
29/01/2021 272.00p 275.00p 268.00p 268.00p 53350
28/01/2021 274.00p 280.00p 272.00p 277.00p 58912
27/01/2021 281.00p 281.00p 276.00p 277.50p 31783
26/01/2021 279.00p 284.00p 279.00p 281.00p 20722
25/01/2021 280.00p 288.00p 278.02p 279.00p 44186
22/01/2021 282.00p 285.00p 278.89p 283.50p 28196
21/01/2021 285.00p 286.94p 284.00p 285.00p 10907
20/01/2021 279.00p 286.00p 279.00p 286.00p 29343
19/01/2021 284.00p 285.00p 281.00p 282.00p 97687
18/01/2021 283.00p 284.59p 281.03p 283.00p 17639
15/01/2021 280.00p 284.49p 280.00p 280.00p 20501
14/01/2021 285.00p 286.50p 283.08p 283.50p 18660
13/01/2021 283.00p 285.50p 281.04p 283.50p 15120
12/01/2021 285.00p 285.00p 281.00p 285.00p 28452
11/01/2021 287.00p 290.60p 285.03p 286.00p 43300
08/01/2021 291.00p 296.40p 287.50p 287.50p 46583
07/01/2021 295.00p 299.00p 290.40p 294.50p 36403
06/01/2021 284.00p 294.00p 280.95p 294.00p 66966
05/01/2021 278.00p 284.00p 276.76p 281.00p 29264
04/01/2021 281.00p 284.97p 278.50p 278.50p 36378
31/12/2020 280.00p 281.96p 277.00p 277.00p 24910
30/12/2020 284.00p 285.95p 280.90p 282.00p 17410
29/12/2020 285.00p 287.00p 278.75p 283.00p 64068
28/12/2020 275.00p 275.00p 271.40p 273.50p 32300
24/12/2020 275.00p 275.00p 271.40p 273.50p 32300
23/12/2020 266.00p 272.00p 264.01p 272.00p 33730
22/12/2020 269.00p 270.00p 266.01p 268.50p 29557

*Close Price adjusted for both dividends and splits