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
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
02/07/2019 294.00p 296.00p 292.73p 294.00p 39382
01/07/2019 290.00p 293.00p 289.52p 292.00p 41868
28/06/2019 287.00p 290.00p 287.00p 287.00p 18010
27/06/2019 285.22p 286.04p 285.22p 286.00p 22621
26/06/2019 286.00p 286.00p 285.02p 286.00p 23764
25/06/2019 286.00p 286.00p 284.00p 286.00p 17747
24/06/2019 284.00p 286.04p 284.00p 284.00p 27041
21/06/2019 285.00p 287.00p 282.00p 282.00p 47990
20/06/2019 286.00p 287.33p 282.00p 282.00p 50331
19/06/2019 288.00p 288.00p 283.00p 285.00p 67001
18/06/2019 285.00p 289.00p 284.56p 289.00p 29512
17/06/2019 285.00p 285.33p 283.78p 285.00p 16444
14/06/2019 283.00p 285.33p 283.00p 283.00p 38716
13/06/2019 286.00p 286.89p 284.10p 285.00p 26642
12/06/2019 286.35p 287.00p 285.00p 287.00p 13086
11/06/2019 288.00p 289.00p 286.54p 288.00p 39903
10/06/2019 288.00p 288.00p 285.44p 288.00p 42269
07/06/2019 281.00p 284.48p 281.00p 284.00p 11360
06/06/2019 279.00p 282.56p 279.00p 279.00p 22188
05/06/2019 282.00p 283.00p 280.00p 280.00p 53987
04/06/2019 280.00p 281.00p 278.33p 280.00p 36930
03/06/2019 283.00p 283.66p 278.00p 278.00p 48154
31/05/2019 279.98p 281.50p 278.64p 281.50p 23713
30/05/2019 284.00p 285.98p 280.00p 285.50p 38294
29/05/2019 283.00p 283.00p 279.22p 281.00p 26006
28/05/2019 284.00p 285.00p 283.30p 285.00p 24447
24/05/2019 279.00p 280.89p 279.00p 279.00p 34843
23/05/2019 282.00p 287.54p 278.30p 278.50p 32113
22/05/2019 292.00p 292.00p 284.95p 286.50p 34705
21/05/2019 289.00p 291.00p 286.40p 291.00p 38484
20/05/2019 286.00p 290.00p 284.00p 284.00p 43301
17/05/2019 290.00p 290.00p 285.64p 290.00p 26270
16/05/2019 288.00p 289.00p 285.00p 288.00p 48220
15/05/2019 284.00p 288.00p 281.68p 287.50p 29271
14/05/2019 281.00p 282.72p 281.00p 282.50p 37262
13/05/2019 284.00p 285.75p 279.00p 279.00p 61443
10/05/2019 289.00p 290.28p 284.00p 284.00p 37953
09/05/2019 289.00p 289.00p 285.15p 289.00p 22750
08/05/2019 290.00p 290.64p 289.00p 290.00p 42765
07/05/2019 292.15p 292.99p 289.76p 290.50p 33747
03/05/2019 295.25p 295.25p 291.48p 294.00p 40455
02/05/2019 293.65p 297.00p 292.60p 295.00p 85018
01/05/2019 297.00p 297.00p 294.32p 296.00p 30498
30/04/2019 293.00p 296.00p 293.00p 296.00p 57265
29/04/2019 295.00p 295.50p 291.00p 294.00p 113510
26/04/2019 293.50p 293.50p 291.34p 293.50p 16465
25/04/2019 293.00p 294.35p 292.75p 293.00p 26709
24/04/2019 294.00p 294.50p 293.15p 294.50p 27214
23/04/2019 294.00p 294.00p 291.60p 293.00p 58129
18/04/2019 294.00p 294.00p 290.30p 294.00p 29970
17/04/2019 291.00p 294.00p 291.00p 293.00p 33903
16/04/2019 293.00p 293.40p 289.76p 293.00p 66120
15/04/2019 293.00p 293.00p 288.00p 288.00p 75726
12/04/2019 289.00p 291.00p 287.30p 289.00p 87244
11/04/2019 285.00p 288.60p 284.00p 287.00p 92501
10/04/2019 286.00p 286.00p 284.00p 284.00p 96877
09/04/2019 283.00p 284.76p 280.00p 280.00p 75003
08/04/2019 284.00p 285.35p 280.00p 280.00p 205032
05/04/2019 282.00p 284.68p 280.75p 284.00p 70057
04/04/2019 285.00p 285.00p 281.00p 281.00p 97237
03/04/2019 287.00p 287.00p 284.04p 287.00p 65846
02/04/2019 284.00p 285.80p 280.00p 285.00p 106717
01/04/2019 284.00p 284.50p 281.00p 281.00p 53031
29/03/2019 282.00p 283.50p 280.00p 280.00p 69838
28/03/2019 281.00p 281.00p 278.00p 278.00p 40300
27/03/2019 279.00p 281.00p 276.00p 279.00p 36810
26/03/2019 280.00p 280.00p 276.94p 279.00p 47902

*Close Price adjusted for both dividends and splits