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
13/02/2018 277.00p 277.88p 273.00p 273.00p 64028
12/02/2018 273.00p 276.56p 273.00p 275.00p 139003
09/02/2018 275.00p 275.00p 270.00p 272.00p 179432
08/02/2018 277.00p 279.70p 273.00p 273.00p 156579
07/02/2018 278.00p 280.70p 277.00p 280.00p 54488
06/02/2018 268.00p 276.38p 266.00p 273.00p 84493
05/02/2018 277.00p 280.28p 274.00p 279.50p 113067
02/02/2018 286.00p 286.80p 283.36p 285.00p 180006
01/02/2018 290.00p 290.00p 286.00p 286.00p 63892
31/01/2018 291.00p 292.00p 288.00p 289.00p 66586
30/01/2018 292.00p 292.00p 289.00p 289.00p 132406
29/01/2018 291.84p 293.00p 291.84p 293.00p 24479
26/01/2018 292.00p 293.00p 291.00p 293.00p 47998
25/01/2018 291.00p 291.94p 290.00p 291.00p 31503
24/01/2018 292.00p 293.78p 292.00p 292.00p 155912
23/01/2018 294.00p 295.78p 293.96p 295.00p 12070
22/01/2018 292.00p 294.00p 291.50p 294.00p 42111
19/01/2018 295.00p 295.98p 290.00p 294.50p 152157
18/01/2018 296.50p 296.50p 295.00p 296.00p 21553
17/01/2018 298.00p 298.17p 295.00p 296.00p 34821
16/01/2018 299.00p 299.00p 297.60p 298.50p 12680
15/01/2018 300.00p 300.00p 296.77p 298.00p 36546
12/01/2018 302.00p 302.00p 297.76p 298.00p 35492
11/01/2018 300.00p 301.00p 297.00p 299.00p 17000
10/01/2018 299.00p 299.60p 296.00p 296.00p 55362
09/01/2018 299.00p 299.70p 297.00p 298.00p 83511
08/01/2018 298.93p 300.70p 298.00p 298.00p 24363
05/01/2018 296.00p 301.00p 296.00p 298.50p 54227
04/01/2018 296.00p 297.00p 294.50p 296.00p 47248
03/01/2018 295.00p 295.00p 293.20p 293.50p 7242
02/01/2018 291.00p 296.84p 291.00p 292.50p 18875
29/12/2017 294.50p 295.50p 293.28p 295.50p 9408
28/12/2017 294.50p 294.50p 291.00p 294.50p 9033
27/12/2017 296.00p 296.00p 292.00p 292.00p 10115
22/12/2017 294.76p 294.76p 293.19p 294.00p 9209
21/12/2017 295.00p 295.00p 292.78p 293.62p 13310
20/12/2017 295.25p 295.25p 290.00p 290.00p 10824
19/12/2017 294.00p 294.96p 291.25p 291.25p 18829
18/12/2017 293.00p 293.00p 289.49p 289.50p 11419
15/12/2017 289.00p 290.50p 288.00p 290.50p 8711
14/12/2017 288.60p 288.65p 287.25p 288.12p 6061
13/12/2017 290.00p 290.00p 287.75p 290.00p 11939
12/12/2017 287.75p 290.00p 286.88p 290.00p 10400
11/12/2017 289.00p 289.50p 286.50p 287.75p 14726
08/12/2017 284.75p 287.50p 284.75p 286.00p 20259
07/12/2017 287.75p 287.82p 284.75p 286.00p 9839
06/12/2017 282.00p 287.66p 282.00p 285.25p 25573
05/12/2017 288.00p 288.50p 284.25p 286.88p 38149
04/12/2017 283.00p 289.00p 283.00p 284.50p 35298
01/12/2017 285.00p 285.58p 282.00p 282.00p 16222
30/11/2017 287.00p 287.00p 285.00p 286.00p 42124
29/11/2017 288.75p 288.75p 286.58p 287.00p 17803
28/11/2017 289.00p 289.75p 286.20p 288.00p 20151
27/11/2017 287.50p 287.50p 284.00p 285.75p 9153
24/11/2017 286.25p 287.50p 284.00p 285.75p 37451
23/11/2017 284.00p 286.80p 284.00p 285.12p 6976
22/11/2017 286.50p 287.37p 285.25p 285.75p 86427
21/11/2017 286.50p 287.50p 284.69p 285.00p 8508
20/11/2017 282.75p 286.47p 281.50p 285.37p 49709
17/11/2017 282.75p 283.00p 281.50p 282.50p 40386
16/11/2017 283.75p 284.53p 281.50p 282.75p 47784
15/11/2017 283.00p 284.00p 280.75p 282.63p 57132
14/11/2017 287.00p 287.39p 285.00p 286.25p 31654
13/11/2017 287.00p 290.85p 286.25p 286.25p 37806
10/11/2017 290.25p 290.37p 288.00p 288.25p 54205
09/11/2017 290.00p 292.50p 288.00p 288.00p 45131
08/11/2017 292.00p 292.75p 290.55p 291.62p 26003
07/11/2017 291.75p 292.50p 290.50p 291.75p 58465
06/11/2017 292.00p 292.50p 290.55p 291.75p 40711
03/11/2017 290.00p 293.67p 289.75p 290.75p 33285
02/11/2017 291.50p 294.00p 288.50p 290.63p 79158
01/11/2017 291.00p 292.40p 289.00p 290.00p 25234
31/10/2017 289.50p 291.00p 289.50p 289.50p 39900
30/10/2017 288.75p 291.00p 288.50p 289.50p 26073
27/10/2017 291.00p 291.00p 288.43p 291.00p 32967
26/10/2017 288.50p 289.75p 286.25p 288.00p 53864
25/10/2017 290.00p 292.62p 286.25p 288.12p 52013
24/10/2017 291.75p 294.13p 291.29p 291.50p 22940
23/10/2017 292.75p 294.72p 291.88p 292.37p 23692
20/10/2017 293.75p 294.66p 291.88p 293.50p 43891
19/10/2017 293.75p 293.75p 291.25p 292.50p 63221
18/10/2017 291.50p 295.00p 289.85p 293.50p 51984
17/10/2017 291.00p 291.50p 289.50p 290.00p 43823
16/10/2017 290.00p 291.34p 288.39p 290.00p 28320
13/10/2017 290.75p 291.00p 290.75p 291.00p 18921
12/10/2017 290.75p 291.00p 290.50p 290.50p 3112
11/10/2017 289.00p 291.37p 290.50p 291.37p 14235
10/10/2017 289.00p 292.00p 288.25p 290.50p 14888
09/10/2017 290.75p 290.75p 290.00p 290.00p 1532
06/10/2017 291.00p 291.00p 290.25p 290.50p 6183
05/10/2017 288.75p 289.50p 288.00p 288.75p 1672
04/10/2017 292.00p 293.50p 292.00p 293.00p 346
03/10/2017 290.00p 290.00p 290.00p 290.00p 18739
02/10/2017 289.50p 290.00p 286.75p 290.00p 16617
29/09/2017 287.50p 287.50p 286.25p 286.50p 5498
28/09/2017 283.00p 283.75p 283.00p 283.50p 13510
27/09/2017 287.00p 287.00p 283.00p 283.00p 976
26/09/2017 282.00p 282.75p 282.00p 282.50p 1560
25/09/2017 283.50p 286.00p 281.50p 281.50p 10404
22/09/2017 282.25p 282.25p 282.25p 282.25p 21
21/09/2017 285.50p 285.50p 281.50p 281.50p 780
20/09/2017 280.50p 285.50p 280.50p 283.50p 28143
19/09/2017 285.00p 284.00p 283.00p 284.00p 32971
18/09/2017 285.00p 285.00p 281.50p 283.00p 3117
15/09/2017 289.25p 289.25p 280.75p 283.25p 19505
14/09/2017 287.50p 287.50p 283.75p 283.75p 4127
13/09/2017 290.00p 290.00p 287.50p 288.25p 3263
12/09/2017 289.00p 291.00p 289.00p 290.37p 10842
11/09/2017 292.50p 292.50p 289.50p 290.88p 1394
08/09/2017 288.50p 288.50p 288.50p 288.50p 1875
07/09/2017 290.00p 291.50p 291.00p 291.50p 40264
06/09/2017 290.00p 299.50p 288.25p 291.00p 25587
05/09/2017 291.50p 291.50p 290.00p 290.25p 5316
04/09/2017 291.00p 292.62p 291.00p 292.62p 19736
01/09/2017 292.00p 293.88p 292.00p 293.88p 71
31/08/2017 295.00p 293.62p 293.13p 293.62p 27297
30/08/2017 295.00p 295.00p 291.50p 293.13p 2327
29/08/2017 296.00p 296.00p 290.50p 291.75p 46
25/08/2017 294.00p 298.00p 294.00p 296.50p 3213
24/08/2017 294.25p 298.00p 294.00p 296.25p 6275
23/08/2017 295.00p 297.00p 295.00p 296.13p 16370
22/08/2017 296.50p 296.00p 294.88p 296.00p 22305
21/08/2017 296.50p 296.00p 294.88p 294.88p 44736
18/08/2017 296.50p 296.50p 295.00p 296.00p 18124
17/08/2017 301.75p 301.75p 299.00p 299.00p 4502
16/08/2017 300.50p 302.75p 300.00p 301.50p 60706
15/08/2017 298.75p 299.00p 298.13p 298.13p 8039
14/08/2017 296.25p 298.50p 296.25p 297.50p 15946
11/08/2017 293.50p 294.00p 290.50p 293.00p 64368
10/08/2017 296.00p 297.00p 296.00p 296.00p 15582
09/08/2017 298.50p 300.75p 296.50p 300.75p 14192
08/08/2017 302.50p 302.50p 300.00p 302.00p 51386
07/08/2017 302.50p 302.50p 301.00p 301.00p 1816
04/08/2017 296.00p 300.25p 296.00p 299.87p 48557
03/08/2017 291.50p 295.75p 291.50p 295.75p 110940
02/08/2017 288.50p 288.88p 288.88p 288.88p 25185
01/08/2017 288.50p 288.88p 285.25p 288.88p 6348
31/07/2017 289.50p 289.50p 286.00p 286.00p 18268
28/07/2017 286.50p 288.50p 285.25p 286.00p 21955
27/07/2017 288.00p 288.00p 288.00p 288.00p 280
26/07/2017 289.25p 289.25p 289.00p 289.00p 6478
25/07/2017 288.75p 289.50p 288.75p 289.50p 35
24/07/2017 288.00p 288.00p 288.00p 288.00p 23516
21/07/2017 289.50p 289.50p 287.75p 289.50p 7817
20/07/2017 290.00p 292.00p 288.50p 289.25p 5525
19/07/2017 288.00p 292.00p 288.00p 290.25p 2067
18/07/2017 288.00p 291.00p 288.00p 291.00p 112
17/07/2017 288.50p 292.00p 286.50p 289.63p 23159
14/07/2017 285.25p 285.50p 285.00p 285.50p 7006
13/07/2017 286.00p 286.00p 286.00p 286.00p 132
12/07/2017 287.00p 290.00p 287.00p 287.12p 3084
11/07/2017 286.00p 286.00p 283.00p 285.25p 6130
10/07/2017 284.00p 286.75p 282.00p 285.50p 15234
07/07/2017 285.25p 285.63p 284.75p 285.63p 24104
06/07/2017 285.25p 286.00p 283.50p 284.75p 18384
05/07/2017 290.00p 290.00p 289.00p 289.00p 14029
04/07/2017 290.00p 290.00p 290.00p 290.00p 14339
03/07/2017 286.50p 289.50p 286.50p 289.50p 6975
30/06/2017 293.00p 288.50p 288.12p 288.12p 53919
29/06/2017 293.00p 293.00p 288.50p 288.50p 3548
28/06/2017 291.50p 291.50p 289.25p 289.25p 1419
27/06/2017 291.00p 292.13p 291.00p 292.13p 465
26/06/2017 291.50p 292.25p 291.50p 292.00p 26674
23/06/2017 291.00p 292.00p 291.00p 292.00p 781
22/06/2017 291.50p 291.50p 290.25p 290.25p 1963
21/06/2017 291.00p 292.00p 290.00p 291.00p 18817
20/06/2017 295.00p 295.00p 292.50p 293.50p 13613
19/06/2017 290.00p 294.75p 290.00p 293.25p 10992
16/06/2017 292.00p 292.00p 283.50p 283.50p 43709
15/06/2017 288.00p 291.50p 287.25p 289.88p 28312
14/06/2017 291.00p 294.00p 290.75p 290.75p 48871
13/06/2017 291.00p 292.35p 291.00p 291.62p 30110
12/06/2017 293.00p 294.00p 265.50p 290.37p 146303
09/06/2017 293.50p 295.37p 291.00p 294.00p 59532
08/06/2017 295.75p 295.75p 292.20p 294.13p 50894
07/06/2017 295.75p 296.00p 294.50p 295.25p 55661
06/06/2017 294.50p 296.00p 292.61p 295.00p 28817
05/06/2017 297.50p 297.90p 296.25p 296.50p 41728
02/06/2017 297.00p 298.60p 295.91p 297.00p 105017
01/06/2017 295.00p 297.01p 294.50p 295.50p 44442
31/05/2017 299.00p 299.00p 294.75p 295.88p 65773
30/05/2017 296.00p 299.00p 295.04p 296.75p 24478
26/05/2017 296.25p 298.75p 295.75p 298.25p 47489
25/05/2017 298.75p 298.75p 295.53p 297.87p 4970
24/05/2017 296.25p 296.50p 294.80p 296.13p 30548
23/05/2017 293.08p 295.53p 293.08p 295.13p 32063
22/05/2017 293.00p 293.00p 290.33p 291.75p 15734
19/05/2017 289.50p 291.25p 288.76p 289.37p 55953
18/05/2017 288.50p 290.17p 285.00p 288.37p 28806
17/05/2017 291.00p 293.00p 289.75p 290.75p 44385
16/05/2017 291.75p 292.55p 290.33p 291.75p 73452
15/05/2017 291.00p 291.51p 289.86p 291.00p 35471
12/05/2017 292.25p 292.25p 289.00p 291.00p 33700
11/05/2017 288.00p 290.51p 288.00p 289.25p 57301
10/05/2017 289.25p 289.50p 285.92p 289.25p 48528
09/05/2017 286.29p 288.59p 286.28p 287.88p 18424
08/05/2017 285.31p 286.00p 283.75p 285.88p 24715
05/05/2017 283.50p 284.75p 282.00p 284.25p 56254
04/05/2017 283.00p 284.28p 281.50p 281.50p 39049
03/05/2017 283.25p 283.25p 281.03p 283.25p 44570

*Close Price adjusted for both dividends and splits