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
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
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

*Close Price adjusted for both dividends and splits