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
11/08/2022 302.00p 305.02p 299.00p 302.00p 47836
10/08/2022 301.00p 303.95p 295.66p 301.00p 61411
09/08/2022 298.00p 304.72p 295.00p 299.00p 28185
08/08/2022 302.00p 304.00p 296.00p 302.00p 56112
05/08/2022 300.00p 299.64p 296.75p 297.00p 57329
04/08/2022 300.00p 302.00p 297.00p 300.00p 55884
03/08/2022 298.00p 299.41p 294.84p 298.00p 10398
02/08/2022 299.00p 302.00p 295.30p 297.50p 85182
01/08/2022 299.00p 302.00p 293.50p 298.00p 67737
29/07/2022 299.00p 300.00p 288.55p 299.00p 150381
28/07/2022 290.00p 297.00p 289.00p 294.00p 47263
27/07/2022 290.00p 299.00p 288.10p 294.00p 82936
26/07/2022 288.00p 294.00p 287.72p 289.00p 14340
25/07/2022 288.00p 293.00p 287.00p 291.00p 58373
22/07/2022 292.00p 294.00p 286.79p 287.00p 48099
21/07/2022 286.00p 291.81p 285.95p 286.00p 27332
20/07/2022 287.00p 292.00p 286.79p 292.00p 34203
19/07/2022 287.00p 289.00p 280.84p 287.50p 40833
18/07/2022 278.00p 289.00p 281.25p 285.00p 22931
15/07/2022 278.00p 285.00p 278.00p 285.00p 128769
14/07/2022 279.00p 285.81p 276.91p 280.00p 32263
13/07/2022 279.00p 285.00p 278.00p 285.00p 19659
12/07/2022 285.00p 288.00p 280.80p 285.00p 7942
11/07/2022 288.00p 289.00p 281.30p 284.50p 72193
08/07/2022 287.00p 289.00p 281.94p 285.00p 19068
07/07/2022 286.00p 290.00p 283.70p 286.50p 13071
06/07/2022 286.00p 291.95p 283.00p 287.00p 43902
05/07/2022 285.00p 293.00p 284.00p 286.00p 74007
04/07/2022 287.00p 295.56p 288.31p 293.00p 15668
01/07/2022 287.00p 293.00p 284.10p 290.50p 40718
30/06/2022 295.00p 295.00p 287.00p 287.00p 22854
29/06/2022 301.00p 301.00p 293.75p 297.00p 10317
28/06/2022 302.00p 302.00p 297.00p 299.50p 18520
27/06/2022 290.00p 301.10p 296.10p 298.00p 53570
24/06/2022 290.00p 297.00p 289.25p 294.00p 52990
23/06/2022 289.00p 294.00p 287.00p 287.00p 58367
22/06/2022 289.00p 296.00p 285.74p 296.00p 74313
21/06/2022 295.00p 298.74p 292.00p 292.00p 65
20/06/2022 295.00p 296.00p 287.00p 292.00p 177858
17/06/2022 288.00p 296.00p 288.00p 288.00p 29439
16/06/2022 291.00p 298.96p 289.60p 290.50p 77994
15/06/2022 300.00p 300.00p 295.19p 296.50p 55645
14/06/2022 295.00p 299.20p 291.54p 295.50p 28994
13/06/2022 298.00p 303.00p 295.10p 298.00p 86471
10/06/2022 310.00p 310.00p 304.50p 304.50p 16743
09/06/2022 314.00p 318.00p 308.00p 312.00p 49166
08/06/2022 317.00p 319.00p 312.81p 316.00p 60201
07/06/2022 317.00p 317.00p 311.00p 315.00p 28358
06/06/2022 314.00p 319.50p 314.00p 317.00p 56284
03/06/2022 313.00p 316.00p 312.00p 313.00p 38759
02/06/2022 313.00p 316.00p 312.00p 313.00p 38759
01/06/2022 313.00p 316.00p 312.00p 313.00p 38759
31/05/2022 315.00p 317.00p 311.00p 311.00p 46532
30/05/2022 310.00p 316.28p 310.00p 310.00p 46321
27/05/2022 310.00p 311.50p 309.00p 311.50p 29382
26/05/2022 310.00p 311.00p 307.50p 310.50p 6880
25/05/2022 310.00p 310.00p 307.00p 310.00p 28518
24/05/2022 307.00p 309.00p 304.00p 306.00p 59614
23/05/2022 302.00p 311.00p 302.00p 311.00p 69659
20/05/2022 304.00p 306.00p 299.20p 302.50p 24244
19/05/2022 300.00p 303.88p 297.00p 298.50p 88156
18/05/2022 304.00p 307.30p 302.00p 307.00p 23450
17/05/2022 302.00p 308.00p 296.00p 304.00p 185412
16/05/2022 297.00p 302.00p 294.00p 295.00p 31363
13/05/2022 292.00p 299.00p 292.00p 297.00p 73189
12/05/2022 290.00p 294.00p 285.00p 290.00p 69162
11/05/2022 291.00p 298.91p 290.00p 291.00p 47643
10/05/2022 290.00p 297.00p 290.00p 292.50p 80447
09/05/2022 291.00p 301.00p 288.37p 291.00p 93749
06/05/2022 300.00p 301.04p 292.00p 292.00p 204455
05/05/2022 305.00p 309.44p 300.99p 303.00p 27615
04/05/2022 301.00p 308.00p 301.00p 301.00p 50657
03/05/2022 307.00p 309.00p 301.90p 307.00p 54682
02/05/2022 303.00p 310.00p 302.00p 306.00p 29329
29/04/2022 303.00p 310.00p 302.00p 306.00p 29329
28/04/2022 299.00p 306.00p 300.75p 302.00p 60159
27/04/2022 299.00p 309.00p 298.00p 300.50p 20350
26/04/2022 299.00p 307.00p 299.00p 301.00p 8569
25/04/2022 299.00p 305.00p 297.00p 301.00p 40153
22/04/2022 308.00p 308.00p 305.00p 305.50p 51070
21/04/2022 309.00p 310.28p 307.01p 307.50p 70287
20/04/2022 310.00p 313.00p 308.72p 311.00p 53115
19/04/2022 308.00p 311.50p 306.00p 309.50p 89011
18/04/2022 311.00p 312.00p 307.80p 309.50p 28832
15/04/2022 311.00p 312.00p 307.80p 309.50p 28832
14/04/2022 311.00p 312.00p 307.80p 309.50p 28832
13/04/2022 309.00p 310.00p 304.76p 309.00p 67110
12/04/2022 306.00p 309.00p 303.14p 307.00p 63597
11/04/2022 308.00p 310.00p 303.54p 310.00p 99541
08/04/2022 310.00p 312.00p 305.17p 312.00p 119822
07/04/2022 307.00p 310.00p 303.59p 305.00p 43980
06/04/2022 307.00p 310.45p 305.00p 308.00p 159217
05/04/2022 307.00p 310.00p 303.75p 309.50p 55071
04/04/2022 309.00p 312.00p 302.16p 306.00p 63993
01/04/2022 305.00p 309.00p 303.00p 307.50p 103707
31/03/2022 311.00p 311.00p 304.00p 311.00p 16668
30/03/2022 306.00p 311.00p 304.52p 306.00p 47211
29/03/2022 305.00p 310.00p 303.00p 308.00p 101516
28/03/2022 306.00p 309.00p 301.00p 302.50p 140730
25/03/2022 304.00p 305.00p 298.00p 303.00p 14425
24/03/2022 301.00p 306.00p 300.00p 301.00p 48975
23/03/2022 307.00p 307.00p 302.79p 303.00p 38682
22/03/2022 308.00p 309.00p 303.00p 305.00p 38027
21/03/2022 305.00p 309.00p 301.00p 305.00p 228282
18/03/2022 306.00p 306.50p 302.08p 304.00p 21363
17/03/2022 302.00p 306.00p 301.00p 303.50p 67398
16/03/2022 305.00p 306.00p 301.41p 302.00p 33095
15/03/2022 300.00p 300.00p 296.00p 298.00p 27111
14/03/2022 298.00p 305.00p 295.00p 305.00p 36720
11/03/2022 299.00p 303.00p 295.00p 298.50p 32853
10/03/2022 294.00p 297.00p 292.90p 294.50p 18004
09/03/2022 293.00p 298.00p 289.63p 298.00p 64222
08/03/2022 283.00p 288.00p 279.00p 287.00p 70072
07/03/2022 285.00p 287.00p 271.80p 281.00p 103856
04/03/2022 299.00p 299.00p 283.00p 289.00p 138544
03/03/2022 305.00p 305.00p 299.00p 302.00p 48872
02/03/2022 304.00p 308.00p 300.04p 308.00p 31996
01/03/2022 304.00p 309.00p 298.00p 303.00p 54070
28/02/2022 304.00p 306.00p 298.00p 306.00p 50364
25/02/2022 297.00p 306.00p 292.31p 306.00p 76538
24/02/2022 297.00p 298.80p 289.01p 292.50p 85529
23/02/2022 305.00p 308.00p 300.00p 305.00p 41557
22/02/2022 305.00p 306.94p 297.20p 300.00p 42225
21/02/2022 305.00p 310.90p 303.00p 305.50p 131103
18/02/2022 309.00p 311.00p 304.00p 309.00p 109735
17/02/2022 308.00p 311.00p 304.25p 306.50p 39523
16/02/2022 311.00p 313.00p 307.00p 310.50p 27275
15/02/2022 308.00p 312.00p 307.00p 312.00p 35560
14/02/2022 307.00p 309.79p 304.00p 308.00p 55651
11/02/2022 311.00p 316.78p 309.00p 315.00p 54005
10/02/2022 313.00p 315.00p 311.63p 315.00p 73266
09/02/2022 310.00p 313.40p 310.00p 312.00p 69296
08/02/2022 307.00p 311.31p 305.80p 309.00p 32886
07/02/2022 308.00p 310.45p 305.00p 305.00p 51914
04/02/2022 307.00p 312.92p 305.00p 306.00p 52587
03/02/2022 309.00p 312.88p 305.90p 308.50p 129219
02/02/2022 312.00p 313.00p 309.00p 313.00p 54077
01/02/2022 305.00p 313.00p 305.00p 307.00p 67492
31/01/2022 308.00p 309.00p 304.00p 307.00p 72118
28/01/2022 308.00p 310.00p 301.98p 303.00p 168095
27/01/2022 303.00p 310.00p 301.00p 304.00p 51450
26/01/2022 302.00p 307.92p 301.30p 303.00p 105247
25/01/2022 301.00p 305.00p 300.00p 300.00p 53787
24/01/2022 307.00p 309.82p 296.00p 300.00p 59119
21/01/2022 305.00p 310.00p 305.00p 307.50p 39269
20/01/2022 310.00p 313.56p 310.00p 310.00p 33658
19/01/2022 310.00p 311.00p 307.00p 307.00p 77327
18/01/2022 309.00p 314.00p 307.66p 308.50p 42504
17/01/2022 314.00p 316.00p 311.00p 313.50p 124085
14/01/2022 310.00p 312.00p 305.69p 311.00p 47642
13/01/2022 308.00p 313.00p 305.00p 305.00p 20350
12/01/2022 311.00p 313.00p 306.69p 308.00p 43497
10/01/2022 308.00p 313.00p 305.00p 305.00p 142344
07/01/2022 307.00p 309.25p 303.00p 308.50p 34190
06/01/2022 304.00p 308.00p 303.33p 306.00p 60489
05/01/2022 307.00p 310.00p 305.00p 305.00p 65657
04/01/2022 310.00p 314.00p 307.35p 308.50p 104745
31/12/2021 305.00p 308.00p 302.54p 308.00p 8516
30/12/2021 305.00p 307.00p 300.00p 300.00p 87449
29/12/2021 310.00p 312.00p 306.00p 306.00p 44132
28/12/2021 305.00p 308.00p 304.33p 308.00p 7186
27/12/2021 305.00p 308.00p 304.33p 308.00p 7186
24/12/2021 305.00p 308.00p 304.33p 308.00p 7186
23/12/2021 304.00p 305.00p 301.44p 305.00p 53228
22/12/2021 302.00p 302.00p 298.60p 302.00p 51303
21/12/2021 298.00p 303.00p 298.00p 303.00p 23917
20/12/2021 295.00p 298.12p 290.34p 295.00p 74583
17/12/2021 298.00p 301.00p 297.00p 301.00p 23998
16/12/2021 297.00p 300.00p 294.91p 297.00p 60296
15/12/2021 297.00p 298.00p 295.00p 295.00p 65433
14/12/2021 301.00p 302.34p 297.50p 297.50p 38178
13/12/2021 301.00p 305.00p 299.00p 301.00p 31462
10/12/2021 302.00p 309.00p 301.00p 302.00p 75793
09/12/2021 307.00p 307.00p 302.00p 303.00p 40171
08/12/2021 308.00p 309.00p 303.88p 304.00p 34194
07/12/2021 302.00p 308.00p 300.45p 308.00p 28862
06/12/2021 299.00p 301.00p 295.00p 301.00p 47201
03/12/2021 294.00p 299.00p 294.50p 295.00p 19153
02/12/2021 294.00p 298.00p 294.00p 295.00p 40853
01/12/2021 295.00p 299.00p 294.00p 298.00p 48916
30/11/2021 292.00p 296.75p 290.54p 293.00p 60966
29/11/2021 298.00p 299.00p 296.53p 298.00p 69549
26/11/2021 297.00p 299.00p 295.00p 296.00p 90162
25/11/2021 305.00p 306.25p 303.90p 304.00p 14921
24/11/2021 305.00p 307.00p 301.00p 303.00p 43441
23/11/2021 302.00p 303.50p 301.15p 303.50p 55707
22/11/2021 304.00p 306.00p 302.00p 303.50p 120487
19/11/2021 306.00p 308.75p 302.00p 303.00p 119368
18/11/2021 307.00p 309.21p 302.00p 303.00p 72061
17/11/2021 307.00p 309.00p 306.00p 307.50p 121931
16/11/2021 306.00p 311.00p 306.00p 307.50p 66006
15/11/2021 307.00p 310.00p 306.00p 308.00p 104506
12/11/2021 309.00p 311.00p 306.00p 307.50p 90485
11/11/2021 306.00p 311.90p 306.00p 309.00p 224863
10/11/2021 308.00p 311.00p 305.00p 307.50p 85376
09/11/2021 307.00p 311.00p 306.50p 306.50p 95746
08/11/2021 307.00p 310.00p 302.00p 308.50p 61371
05/11/2021 309.00p 311.00p 306.00p 308.00p 56104
04/11/2021 307.00p 311.75p 307.00p 307.00p 58524
03/11/2021 305.00p 308.74p 303.00p 305.50p 127728

*Close Price adjusted for both dividends and splits