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
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
02/11/2021 305.00p 310.00p 305.00p 306.00p 195973
01/11/2021 305.00p 308.00p 301.40p 304.50p 41470
29/10/2021 300.00p 303.02p 298.55p 301.50p 53107
28/10/2021 297.00p 306.00p 297.00p 299.50p 9844
27/10/2021 302.00p 305.00p 297.00p 297.00p 65519
26/10/2021 299.00p 302.00p 297.98p 301.00p 151136
25/10/2021 300.00p 303.30p 297.75p 298.50p 63332
22/10/2021 298.00p 304.00p 299.00p 299.00p 10154
21/10/2021 298.00p 301.01p 296.50p 300.00p 37044
20/10/2021 301.00p 304.40p 299.50p 299.50p 89068
19/10/2021 299.00p 301.50p 298.00p 299.00p 14850
18/10/2021 299.00p 305.00p 296.00p 298.50p 72713
15/10/2021 302.00p 308.00p 302.00p 302.00p 29520
14/10/2021 302.00p 303.00p 298.00p 302.00p 88284
13/10/2021 302.00p 303.00p 298.00p 301.00p 11534
12/10/2021 300.00p 302.00p 296.25p 300.00p 64992
11/10/2021 303.00p 303.00p 299.22p 302.00p 59888
08/10/2021 303.00p 303.00p 299.64p 303.00p 19625
07/10/2021 299.00p 301.99p 298.17p 300.00p 42215
06/10/2021 300.00p 304.00p 297.20p 299.00p 77476
05/10/2021 306.00p 307.00p 302.00p 303.00p 126858
04/10/2021 301.00p 307.00p 299.00p 299.00p 33474
01/10/2021 303.00p 309.00p 299.00p 299.00p 83276
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

*Close Price adjusted for both dividends and splits