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
21/12/2020 274.00p 274.00p 264.00p 267.00p 56046
18/12/2020 280.00p 281.94p 272.00p 272.00p 64201
17/12/2020 273.00p 278.00p 273.00p 276.00p 36840
16/12/2020 273.00p 275.48p 270.06p 273.00p 50630
15/12/2020 269.00p 272.95p 266.03p 270.00p 34567
14/12/2020 269.00p 270.70p 267.00p 267.00p 15469
11/12/2020 270.00p 271.70p 269.21p 270.50p 46607
10/12/2020 272.00p 277.00p 272.00p 273.00p 42273
09/12/2020 271.00p 276.75p 271.00p 271.00p 10933
08/12/2020 274.00p 274.07p 272.03p 273.00p 68174
07/12/2020 275.00p 278.79p 274.00p 277.00p 55225
04/12/2020 279.00p 279.90p 276.06p 277.50p 42479
03/12/2020 268.00p 277.82p 273.52p 275.00p 21948
02/12/2020 268.00p 275.00p 267.69p 275.00p 39816
01/12/2020 266.00p 269.28p 264.51p 268.00p 23684
30/11/2020 266.00p 269.27p 262.01p 264.00p 28465
27/11/2020 271.00p 272.32p 261.00p 271.00p 122807
26/11/2020 273.00p 277.90p 271.00p 271.00p 35023
25/11/2020 274.00p 279.06p 271.00p 271.00p 79904
24/11/2020 272.00p 277.95p 272.00p 274.00p 48071
23/11/2020 275.00p 279.19p 273.76p 274.50p 26024
20/11/2020 269.00p 275.00p 269.00p 273.00p 30458
19/11/2020 267.00p 269.00p 263.31p 267.00p 22514
18/11/2020 262.00p 269.00p 262.00p 268.50p 54851
17/11/2020 263.00p 267.00p 255.00p 256.00p 145864
16/11/2020 269.00p 271.80p 263.00p 263.00p 68521
13/11/2020 265.00p 267.00p 261.00p 263.50p 14151
12/11/2020 261.00p 266.00p 259.00p 260.50p 390090
10/11/2020 259.00p 261.00p 256.03p 261.00p 45828
09/11/2020 240.00p 259.56p 239.04p 257.50p 47387
06/11/2020 240.00p 241.00p 231.78p 237.50p 37497
05/11/2020 240.00p 240.78p 235.00p 235.00p 25278
04/11/2020 235.00p 239.00p 234.01p 239.00p 43607
03/11/2020 236.00p 238.00p 232.00p 233.00p 28648
02/11/2020 233.00p 234.00p 228.56p 232.50p 68067
30/10/2020 228.00p 231.00p 228.00p 229.50p 383977
29/10/2020 230.00p 234.00p 228.01p 229.00p 46999
28/10/2020 234.00p 237.80p 231.00p 231.00p 64831
27/10/2020 242.00p 242.00p 236.00p 242.00p 37972
26/10/2020 240.00p 243.00p 237.93p 239.00p 16662
23/10/2020 243.00p 243.00p 239.00p 239.00p 16603
22/10/2020 237.00p 240.83p 235.50p 239.00p 37339
21/10/2020 239.00p 242.30p 236.00p 236.50p 68927
20/10/2020 240.00p 240.00p 237.00p 240.00p 10422
19/10/2020 238.00p 243.58p 238.00p 239.50p 31348
16/10/2020 239.00p 242.57p 240.00p 241.50p 24787
15/10/2020 239.00p 242.23p 237.76p 241.00p 10386
14/10/2020 244.00p 244.91p 241.01p 242.50p 16630
13/10/2020 244.00p 245.00p 241.93p 243.50p 151638
12/10/2020 244.00p 245.00p 241.20p 243.00p 67123
09/10/2020 240.00p 243.00p 240.90p 241.50p 14515
08/10/2020 240.00p 242.00p 237.20p 242.00p 16584
07/10/2020 239.00p 245.00p 239.00p 241.50p 11855
06/10/2020 243.00p 244.50p 239.00p 239.00p 30961
05/10/2020 243.00p 244.00p 239.26p 242.00p 41239
02/10/2020 239.00p 240.69p 237.00p 240.00p 36476
01/10/2020 242.00p 243.00p 238.76p 239.50p 75406
30/09/2020 236.00p 240.00p 235.72p 239.00p 30190
29/09/2020 236.00p 240.50p 236.00p 237.00p 22207
28/09/2020 234.00p 241.60p 234.00p 239.00p 27732
25/09/2020 232.00p 235.00p 231.56p 233.00p 28195
24/09/2020 233.00p 233.30p 230.00p 230.00p 13038
23/09/2020 234.00p 237.24p 234.00p 234.00p 8987
22/09/2020 234.00p 236.33p 230.00p 230.00p 16953
21/09/2020 235.00p 236.25p 231.31p 234.00p 59646
18/09/2020 235.00p 238.54p 235.00p 235.00p 18635
17/09/2020 238.00p 238.70p 236.51p 237.00p 12828
16/09/2020 243.00p 240.27p 237.03p 238.00p 28403
15/09/2020 243.00p 240.10p 236.40p 237.50p 8459
14/09/2020 243.00p 243.00p 235.33p 236.00p 25611
11/09/2020 238.00p 241.80p 238.00p 239.00p 22279
10/09/2020 243.00p 243.00p 238.53p 239.50p 14461
09/09/2020 239.00p 242.75p 237.51p 239.50p 11327
08/09/2020 239.00p 242.79p 239.00p 239.50p 9650
07/09/2020 238.00p 242.00p 238.40p 239.00p 5010
04/09/2020 238.00p 240.80p 237.00p 238.50p 15574
03/09/2020 238.00p 241.00p 237.00p 237.00p 32406
02/09/2020 237.00p 241.80p 238.12p 238.50p 15483
01/09/2020 237.00p 241.00p 237.00p 237.00p 33245
31/08/2020 244.00p 245.00p 240.00p 242.00p 12080
28/08/2020 244.00p 245.00p 240.00p 242.00p 12080
27/08/2020 241.00p 244.00p 241.00p 241.50p 20506
26/08/2020 246.00p 243.00p 241.96p 242.00p 11215
25/08/2020 246.00p 249.95p 242.50p 242.50p 37975
24/08/2020 246.00p 249.00p 243.35p 249.00p 26204
21/08/2020 240.00p 244.60p 240.00p 243.00p 48969
20/08/2020 243.00p 243.70p 242.00p 242.00p 6718
19/08/2020 243.00p 245.00p 241.00p 245.00p 23979
18/08/2020 245.00p 245.00p 242.16p 244.00p 9279
17/08/2020 243.00p 244.00p 242.14p 243.50p 15322
14/08/2020 243.00p 245.45p 241.11p 244.00p 11485
13/08/2020 247.00p 248.00p 244.48p 248.00p 25956
12/08/2020 241.00p 250.00p 241.00p 250.00p 41593
11/08/2020 242.00p 245.00p 240.28p 242.00p 29046
10/08/2020 239.00p 241.00p 234.85p 241.00p 41650
07/08/2020 237.00p 237.00p 234.00p 237.00p 45228
06/08/2020 233.00p 237.00p 233.00p 237.00p 17502
05/08/2020 235.00p 238.00p 235.00p 238.00p 26889
04/08/2020 234.00p 235.92p 233.64p 235.00p 24275
03/08/2020 234.00p 235.00p 233.00p 235.00p 31431
31/07/2020 236.00p 238.28p 233.76p 235.00p 218897
30/07/2020 233.00p 237.20p 233.00p 235.00p 38895
29/07/2020 237.00p 238.00p 232.00p 235.00p 44553
28/07/2020 236.00p 238.00p 233.00p 237.00p 25875
27/07/2020 236.00p 238.90p 233.00p 234.00p 80534
24/07/2020 237.00p 238.00p 234.00p 236.00p 47551
23/07/2020 238.00p 242.99p 238.00p 241.00p 11470
22/07/2020 240.00p 240.99p 239.11p 240.00p 78070
21/07/2020 245.00p 245.39p 240.00p 240.00p 30373
20/07/2020 237.00p 242.99p 240.12p 241.50p 30520
17/07/2020 237.00p 243.00p 240.00p 241.50p 27852
16/07/2020 237.00p 242.99p 237.00p 240.00p 34165
15/07/2020 239.00p 242.00p 234.00p 240.50p 21701
14/07/2020 234.00p 238.95p 233.37p 236.50p 14439
13/07/2020 234.00p 239.99p 233.00p 233.00p 21922
10/07/2020 237.00p 239.00p 233.00p 234.00p 42286
09/07/2020 242.00p 246.00p 236.00p 236.00p 41824
08/07/2020 246.00p 248.50p 244.32p 247.00p 35539
07/07/2020 249.00p 254.18p 247.48p 249.00p 64666
06/07/2020 253.00p 255.00p 248.06p 253.00p 40806
03/07/2020 250.00p 252.76p 248.00p 248.00p 40977
02/07/2020 250.00p 253.00p 249.40p 249.50p 38104
01/07/2020 250.00p 251.00p 248.00p 248.00p 38278
30/06/2020 243.00p 247.00p 241.65p 247.00p 42349
29/06/2020 242.00p 247.00p 240.22p 247.00p 84504
26/06/2020 246.00p 248.30p 242.00p 245.00p 40151
25/06/2020 247.00p 247.67p 242.00p 245.50p 53765
24/06/2020 251.00p 257.00p 246.00p 248.00p 63706
23/06/2020 257.00p 256.61p 253.44p 255.50p 27921
22/06/2020 257.00p 257.00p 252.77p 256.00p 33469
19/06/2020 257.00p 257.00p 251.00p 256.00p 74377
18/06/2020 253.00p 255.00p 248.52p 252.00p 34424
17/06/2020 256.00p 256.00p 250.45p 255.00p 28739
16/06/2020 252.00p 253.54p 245.00p 252.00p 7134
15/06/2020 240.00p 246.00p 239.41p 245.00p 28584
12/06/2020 246.00p 248.00p 242.00p 245.00p 49336
11/06/2020 246.00p 247.00p 240.00p 241.50p 330276
10/06/2020 262.00p 262.00p 255.00p 257.00p 28661
09/06/2020 259.00p 262.00p 252.00p 260.00p 75490
08/06/2020 267.00p 267.00p 259.00p 264.00p 45152
05/06/2020 255.00p 266.00p 255.00p 263.00p 181077
04/06/2020 255.00p 259.73p 255.40p 255.50p 36613
03/06/2020 255.00p 260.00p 254.17p 260.00p 81818
02/06/2020 246.00p 254.19p 246.00p 254.00p 106048
01/06/2020 246.00p 250.00p 245.86p 248.00p 83987
29/05/2020 244.00p 245.00p 237.00p 243.00p 253881
28/05/2020 243.00p 244.78p 240.75p 243.50p 36557
27/05/2020 234.00p 241.00p 231.85p 240.00p 105784
26/05/2020 232.00p 233.93p 229.41p 230.50p 44871
25/05/2020 227.00p 226.92p 225.00p 225.00p 23444
22/05/2020 227.00p 226.92p 225.00p 225.00p 23444
21/05/2020 227.00p 231.00p 226.96p 230.00p 25221
20/05/2020 226.00p 230.00p 224.53p 229.00p 62767
19/05/2020 227.00p 229.70p 226.00p 227.00p 82235
18/05/2020 222.00p 230.18p 225.80p 227.50p 32580
15/05/2020 222.00p 226.00p 222.00p 225.00p 48446
14/05/2020 230.00p 232.50p 210.00p 220.50p 107930
13/05/2020 234.00p 234.85p 232.00p 234.00p 66004
12/05/2020 236.00p 240.00p 236.00p 240.00p 43527
11/05/2020 241.00p 243.00p 235.04p 236.00p 64053
08/05/2020 235.00p 236.70p 233.00p 236.00p 51595
07/05/2020 235.00p 236.70p 233.00p 236.00p 96145
06/05/2020 238.00p 239.00p 231.00p 234.00p 44412
05/05/2020 235.00p 238.00p 232.00p 238.00p 99793
04/05/2020 228.00p 230.70p 226.00p 230.00p 115172
01/05/2020 234.00p 234.00p 228.00p 231.00p 94575
30/04/2020 244.00p 245.00p 238.00p 239.00p 38382
29/04/2020 240.00p 243.00p 236.00p 243.00p 73865
28/04/2020 236.00p 239.00p 233.00p 235.00p 43616
27/04/2020 234.00p 239.00p 230.95p 236.00p 64722
24/04/2020 227.00p 232.00p 226.82p 231.00p 162458
23/04/2020 227.00p 232.00p 227.00p 231.00p 62896
22/04/2020 226.00p 230.00p 226.00p 230.00p 76222
21/04/2020 230.00p 233.00p 224.90p 227.00p 67901
20/04/2020 236.00p 236.00p 229.00p 233.00p 74092
17/04/2020 234.00p 238.00p 232.50p 234.00p 84127
16/04/2020 231.00p 231.00p 228.24p 230.00p 43834
15/04/2020 227.00p 231.00p 220.00p 230.00p 274634
14/04/2020 232.00p 235.00p 228.00p 233.00p 102434
09/04/2020 233.00p 233.00p 226.50p 231.00p 79296
08/04/2020 228.00p 234.00p 222.00p 230.00p 236610
07/04/2020 219.00p 233.00p 217.50p 229.00p 97302
06/04/2020 212.00p 216.45p 209.00p 215.00p 149371
03/04/2020 204.00p 205.00p 202.40p 203.00p 91755
02/04/2020 207.00p 208.00p 203.00p 206.00p 166521
01/04/2020 209.00p 210.93p 204.00p 206.00p 48488
31/03/2020 210.00p 215.34p 209.97p 214.00p 141022
30/03/2020 203.00p 207.00p 202.20p 207.00p 71459
27/03/2020 206.00p 206.96p 201.50p 205.00p 66439
26/03/2020 197.00p 209.50p 191.00p 208.00p 131395
25/03/2020 189.50p 200.00p 188.50p 198.00p 74838
24/03/2020 177.50p 186.00p 177.50p 185.00p 83945
23/03/2020 182.50p 184.18p 175.00p 175.00p 110287
20/03/2020 182.00p 189.50p 176.20p 189.50p 62143
19/03/2020 181.50p 182.23p 171.17p 176.75p 80535
18/03/2020 188.50p 188.50p 183.25p 183.50p 113351
17/03/2020 195.00p 198.10p 188.00p 192.00p 96167
16/03/2020 203.00p 211.00p 186.00p 197.00p 325378
13/03/2020 222.00p 228.98p 214.00p 216.50p 91891
12/03/2020 235.00p 235.00p 218.00p 220.00p 86363

*Close Price adjusted for both dividends and splits