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
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
11/03/2020 245.00p 249.00p 241.55p 243.00p 38770
10/03/2020 253.00p 253.00p 245.00p 247.00p 51488
09/03/2020 250.00p 252.75p 236.12p 245.00p 135805
06/03/2020 269.00p 272.99p 262.00p 262.00p 41166
05/03/2020 279.00p 284.95p 274.00p 274.00p 7065
04/03/2020 275.00p 283.00p 275.00p 278.00p 102269
03/03/2020 273.00p 279.00p 272.00p 274.00p 66634
02/03/2020 273.00p 273.59p 265.91p 269.00p 86003
28/02/2020 270.00p 270.00p 262.05p 265.00p 120222
27/02/2020 283.00p 285.37p 277.00p 277.00p 52495
26/02/2020 287.00p 291.00p 281.00p 289.00p 87664
25/02/2020 299.00p 300.00p 290.30p 291.00p 76674
24/02/2020 308.00p 308.00p 296.00p 297.00p 126331
21/02/2020 313.00p 311.05p 310.00p 310.00p 14471
20/02/2020 313.00p 315.02p 313.00p 313.00p 25372
19/02/2020 310.00p 314.00p 310.00p 313.00p 66146
18/02/2020 305.00p 309.00p 305.00p 309.00p 41609
17/02/2020 310.00p 312.00p 309.75p 310.00p 25969
14/02/2020 308.00p 311.70p 308.00p 310.00p 19833
13/02/2020 312.00p 313.00p 306.00p 311.00p 39100
12/02/2020 312.00p 313.00p 310.55p 313.00p 43940
11/02/2020 308.00p 312.67p 308.00p 310.00p 95592
10/02/2020 308.00p 309.00p 307.00p 307.00p 42340
07/02/2020 305.00p 309.70p 305.00p 308.00p 42242
06/02/2020 309.00p 310.00p 307.00p 310.00p 71866
05/02/2020 307.00p 308.00p 306.40p 308.00p 52546
04/02/2020 302.00p 306.00p 302.00p 305.00p 42400
03/02/2020 300.00p 302.00p 298.53p 302.00p 21999
31/01/2020 301.00p 306.33p 297.00p 297.00p 98988
30/01/2020 307.00p 307.00p 303.00p 306.00p 32844
29/01/2020 306.00p 309.56p 306.00p 309.00p 54833
28/01/2020 305.00p 310.67p 305.00p 305.00p 26583
27/01/2020 310.00p 310.00p 305.80p 308.00p 84237
24/01/2020 316.00p 317.00p 314.00p 316.00p 33918
23/01/2020 312.00p 315.00p 311.00p 313.00p 30050
22/01/2020 317.00p 317.34p 315.00p 315.00p 83884
21/01/2020 316.00p 316.00p 312.00p 316.00p 48253
20/01/2020 317.00p 319.00p 315.00p 318.00p 226933
17/01/2020 317.00p 317.00p 314.00p 317.00p 37311
16/01/2020 315.00p 315.00p 311.00p 312.00p 29377
15/01/2020 313.00p 316.00p 313.00p 316.00p 77340
14/01/2020 315.00p 316.60p 313.00p 315.00p 47988
13/01/2020 315.00p 316.00p 314.35p 316.00p 33569
10/01/2020 316.00p 316.00p 312.00p 314.00p 34054
09/01/2020 314.00p 316.38p 311.00p 316.00p 51788
08/01/2020 312.00p 314.00p 311.20p 314.00p 39653
07/01/2020 313.00p 314.44p 312.42p 313.00p 21724
06/01/2020 313.00p 314.59p 310.00p 313.00p 42297
03/01/2020 314.00p 316.00p 311.48p 316.00p 56529
02/01/2020 314.00p 315.00p 312.05p 315.00p 42341
31/12/2019 313.00p 313.00p 310.33p 313.00p 26553
30/12/2019 313.00p 313.39p 310.30p 313.00p 33434
27/12/2019 313.00p 314.00p 310.00p 314.00p 25525
24/12/2019 314.00p 314.00p 310.40p 314.00p 9276
23/12/2019 310.00p 315.00p 309.21p 315.00p 64119
20/12/2019 308.00p 312.00p 308.00p 312.00p 39920
19/12/2019 310.00p 312.32p 309.00p 310.00p 28475
18/12/2019 311.00p 311.85p 309.75p 310.00p 40594
17/12/2019 312.00p 312.80p 309.00p 312.00p 78878
16/12/2019 302.00p 313.00p 300.50p 313.00p 129871
13/12/2019 297.00p 304.99p 295.70p 298.00p 139088
12/12/2019 290.00p 294.00p 290.00p 294.00p 54094
11/12/2019 293.00p 293.00p 287.00p 287.00p 32794
10/12/2019 287.00p 292.65p 287.00p 291.50p 23857
09/12/2019 288.00p 292.00p 288.00p 291.00p 39980
06/12/2019 289.00p 291.50p 288.00p 288.00p 31807
05/12/2019 286.00p 289.00p 286.00p 288.00p 23958
04/12/2019 287.00p 289.00p 285.80p 289.00p 34943
03/12/2019 287.00p 289.78p 285.00p 287.00p 45063
02/12/2019 289.00p 293.63p 288.00p 293.00p 48026
29/11/2019 291.00p 292.49p 288.45p 291.00p 86956
28/11/2019 288.00p 291.00p 287.00p 291.00p 55209
27/11/2019 286.00p 287.75p 285.60p 286.00p 64231
26/11/2019 285.00p 286.50p 285.70p 286.00p 22944
25/11/2019 285.00p 287.60p 285.00p 285.00p 34488
22/11/2019 284.00p 288.27p 283.00p 283.00p 54457
21/11/2019 285.00p 286.00p 283.00p 283.00p 34298
20/11/2019 285.00p 289.00p 283.42p 289.00p 159621
19/11/2019 287.00p 287.79p 283.42p 285.00p 52890
18/11/2019 284.00p 284.00p 282.20p 284.00p 46160
15/11/2019 284.00p 284.52p 281.00p 284.00p 37918
14/11/2019 284.00p 284.00p 281.00p 281.00p 48635
13/11/2019 284.00p 286.40p 284.00p 284.00p 6631
12/11/2019 286.00p 287.00p 284.40p 286.00p 43826
11/11/2019 286.28p 286.28p 283.54p 284.00p 20056
08/11/2019 287.00p 288.64p 286.00p 287.00p 10837
07/11/2019 289.00p 289.73p 287.56p 288.00p 30014
06/11/2019 287.00p 289.59p 285.00p 288.00p 46891
05/11/2019 286.00p 288.00p 286.00p 288.00p 29124
04/11/2019 288.00p 288.00p 285.00p 288.00p 28692
01/11/2019 288.00p 288.00p 284.00p 287.00p 44829
31/10/2019 288.00p 288.00p 284.00p 284.00p 60672
30/10/2019 284.00p 288.00p 284.00p 284.00p 4807
29/10/2019 283.50p 285.04p 283.50p 284.00p 16174
28/10/2019 284.00p 288.52p 284.00p 285.50p 20430
25/10/2019 283.46p 285.46p 283.00p 285.00p 33434
24/10/2019 283.00p 286.33p 283.00p 285.00p 39725
23/10/2019 279.46p 281.48p 279.00p 281.00p 16186
22/10/2019 279.00p 279.40p 277.32p 278.50p 26037
21/10/2019 278.33p 278.50p 276.00p 278.50p 33787
18/10/2019 275.00p 277.56p 275.00p 275.00p 19910
17/10/2019 278.00p 279.00p 275.30p 279.00p 62593
16/10/2019 277.00p 277.25p 274.45p 275.00p 30746
15/10/2019 274.00p 278.00p 274.00p 276.00p 54792
14/10/2019 271.00p 275.00p 271.00p 275.00p 35620
11/10/2019 272.00p 274.00p 270.77p 273.00p 17849
10/10/2019 273.00p 274.00p 270.00p 274.00p 40160
09/10/2019 273.00p 277.00p 272.66p 273.00p 31727
08/10/2019 277.00p 277.48p 271.82p 272.00p 57608
07/10/2019 276.00p 278.00p 275.54p 277.00p 24292
04/10/2019 278.00p 278.00p 273.55p 275.00p 24315
03/10/2019 274.00p 276.00p 271.00p 276.00p 33672
02/10/2019 281.00p 283.39p 276.00p 278.00p 27491
01/10/2019 285.00p 287.59p 284.33p 285.00p 26421
30/09/2019 288.00p 288.00p 283.87p 286.50p 26022
27/09/2019 288.00p 289.00p 285.00p 285.00p 76383
26/09/2019 283.00p 286.20p 283.00p 285.00p 8323
25/09/2019 285.00p 287.04p 281.00p 286.00p 33090
24/09/2019 288.00p 289.02p 285.00p 285.00p 31519
23/09/2019 290.00p 291.00p 285.00p 285.00p 29674
20/09/2019 285.00p 293.00p 284.00p 293.00p 37533
19/09/2019 285.00p 286.02p 284.00p 284.00p 18980
18/09/2019 289.00p 289.00p 285.00p 285.00p 12814
17/09/2019 287.00p 287.53p 284.84p 285.00p 12773
16/09/2019 290.00p 290.00p 285.42p 290.00p 28851
13/09/2019 286.00p 287.00p 284.46p 287.00p 39953
12/09/2019 288.00p 288.00p 283.00p 283.00p 45770
11/09/2019 286.00p 289.00p 281.69p 284.00p 61237
10/09/2019 281.00p 282.00p 279.08p 281.00p 27146
09/09/2019 283.00p 283.80p 277.25p 281.00p 12813
06/09/2019 278.00p 282.00p 276.00p 282.00p 28347
05/09/2019 277.00p 280.64p 275.00p 275.00p 7904
04/09/2019 278.00p 279.64p 277.00p 278.00p 25177
03/09/2019 278.00p 280.70p 275.00p 275.00p 38631
02/09/2019 275.00p 279.00p 273.00p 278.00p 26846
30/08/2019 270.99p 273.70p 270.99p 273.00p 34196
29/08/2019 272.00p 274.00p 269.00p 274.00p 56057
28/08/2019 272.00p 272.00p 267.94p 272.00p 28056
27/08/2019 271.00p 273.00p 269.00p 269.00p 44002
23/08/2019 272.00p 274.54p 271.00p 271.00p 25134
22/08/2019 276.00p 276.50p 270.00p 270.00p 68215
21/08/2019 276.00p 276.00p 272.66p 274.00p 26937
20/08/2019 276.00p 276.00p 272.00p 272.00p 26146
19/08/2019 274.00p 275.00p 272.49p 273.50p 15385
16/08/2019 273.00p 273.00p 268.00p 271.00p 14344
15/08/2019 271.00p 272.00p 268.00p 268.00p 31284
14/08/2019 278.00p 280.17p 269.50p 269.50p 61093
13/08/2019 276.00p 278.03p 273.00p 277.00p 49617
12/08/2019 277.00p 280.00p 274.84p 279.00p 60270
09/08/2019 278.00p 278.00p 276.00p 276.00p 31692
08/08/2019 276.00p 278.00p 272.10p 278.00p 61399
07/08/2019 273.00p 273.00p 269.73p 273.00p 72778
06/08/2019 270.03p 271.00p 268.16p 270.50p 65525
05/08/2019 270.00p 274.03p 268.00p 273.00p 80442
02/08/2019 280.00p 284.50p 276.00p 276.00p 54802
01/08/2019 290.00p 290.69p 286.00p 286.00p 75296
31/07/2019 293.00p 293.00p 290.00p 290.00p 172127
30/07/2019 294.00p 295.94p 291.00p 291.00p 40075
29/07/2019 287.00p 295.00p 286.40p 295.00p 32652
26/07/2019 287.00p 288.00p 282.69p 286.00p 16000
25/07/2019 286.00p 287.00p 282.00p 283.00p 37792
24/07/2019 285.00p 286.50p 284.00p 284.00p 39133
23/07/2019 290.00p 290.00p 285.67p 286.00p 45341
22/07/2019 290.00p 290.00p 285.00p 286.00p 54241
19/07/2019 291.00p 291.00p 287.00p 287.00p 31212
18/07/2019 287.00p 288.00p 285.71p 286.00p 26417
17/07/2019 289.00p 289.20p 287.00p 287.00p 33631
16/07/2019 291.00p 293.00p 290.00p 290.00p 74074
15/07/2019 294.00p 294.00p 290.00p 291.50p 184112
12/07/2019 291.00p 292.00p 289.00p 292.00p 33933
11/07/2019 291.00p 293.00p 287.00p 288.00p 38410
10/07/2019 292.00p 293.00p 290.00p 290.00p 25012
09/07/2019 292.40p 292.50p 291.00p 292.50p 14027
08/07/2019 291.01p 292.50p 291.00p 292.50p 15091
05/07/2019 296.00p 298.00p 291.00p 291.00p 38762
04/07/2019 297.80p 298.00p 295.77p 298.00p 31725
03/07/2019 296.00p 298.00p 294.90p 298.00p 44140

*Close Price adjusted for both dividends and splits