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
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
25/03/2019 281.00p 281.00p 275.00p 280.00p 50150
22/03/2019 286.00p 286.98p 278.47p 283.00p 63975
21/03/2019 286.00p 288.00p 283.20p 288.00p 72846
20/03/2019 286.00p 288.00p 284.00p 288.00p 34899
19/03/2019 286.00p 286.78p 283.36p 285.50p 83166
18/03/2019 283.00p 284.50p 280.44p 283.00p 90855
15/03/2019 280.00p 280.65p 277.71p 279.00p 53783
14/03/2019 280.00p 280.00p 277.36p 280.00p 29435
13/03/2019 278.00p 278.00p 274.40p 277.00p 54041
12/03/2019 276.00p 278.00p 274.33p 278.00p 70522
11/03/2019 277.00p 278.88p 275.10p 276.50p 53834
08/03/2019 274.00p 274.90p 273.25p 274.00p 56451
07/03/2019 276.00p 280.00p 276.00p 276.00p 95414
06/03/2019 279.95p 281.79p 278.50p 279.50p 55135
05/03/2019 278.00p 281.00p 277.30p 279.50p 41054
04/03/2019 278.00p 280.00p 277.00p 278.00p 31032
01/03/2019 273.00p 277.00p 270.00p 275.50p 39627
28/02/2019 273.00p 274.00p 269.09p 273.50p 28193
27/02/2019 273.00p 274.80p 270.00p 271.50p 52408
26/02/2019 277.00p 277.00p 273.44p 276.00p 26552
25/02/2019 280.00p 280.00p 275.00p 277.50p 27185
22/02/2019 278.60p 278.95p 276.00p 278.00p 21685
21/02/2019 277.00p 277.55p 274.55p 276.00p 28504
20/02/2019 276.00p 277.92p 275.10p 276.50p 41874
19/02/2019 275.00p 276.94p 275.00p 276.00p 37981
18/02/2019 276.96p 276.96p 275.00p 276.50p 38965
15/02/2019 275.00p 278.00p 275.00p 277.50p 30025
14/02/2019 277.00p 278.00p 275.00p 276.50p 43001
13/02/2019 276.00p 276.25p 274.03p 275.00p 40048
12/02/2019 275.00p 275.00p 271.75p 275.00p 42183
11/02/2019 274.00p 275.30p 272.30p 275.00p 35892
08/02/2019 272.00p 273.80p 271.00p 273.00p 37424
07/02/2019 277.00p 278.02p 273.00p 273.50p 57631
06/02/2019 276.00p 278.80p 276.00p 277.50p 58288
05/02/2019 275.00p 277.00p 273.02p 277.00p 55355
04/02/2019 271.00p 272.00p 270.00p 270.50p 38821
01/02/2019 273.00p 273.00p 269.00p 271.00p 46329
31/01/2019 270.00p 272.00p 269.00p 269.00p 83021
30/01/2019 270.00p 270.00p 266.00p 268.00p 13742
29/01/2019 265.15p 267.40p 264.00p 265.50p 25658
28/01/2019 262.00p 267.33p 262.00p 262.00p 17417
25/01/2019 265.00p 267.00p 264.00p 266.00p 33335
24/01/2019 264.00p 266.00p 262.50p 264.50p 42272
23/01/2019 266.00p 266.00p 262.00p 262.50p 130835
22/01/2019 267.50p 270.00p 264.00p 265.50p 42296
21/01/2019 269.00p 270.00p 266.32p 269.50p 36514
18/01/2019 265.92p 267.00p 263.60p 266.00p 31242
17/01/2019 262.00p 264.19p 261.00p 261.00p 19973
16/01/2019 263.00p 265.99p 263.00p 264.00p 21246
15/01/2019 265.32p 266.00p 264.30p 266.00p 10402
14/01/2019 265.00p 268.00p 262.00p 264.00p 37342
11/01/2019 267.00p 269.00p 266.00p 267.50p 25753
10/01/2019 265.00p 267.00p 262.44p 267.00p 37508
09/01/2019 264.00p 265.94p 261.00p 264.50p 59307
08/01/2019 263.00p 263.00p 260.32p 262.00p 18649
07/01/2019 261.00p 262.47p 258.00p 261.00p 37026
04/01/2019 258.00p 261.00p 258.00p 260.00p 232826
03/01/2019 258.00p 258.00p 255.00p 256.00p 30850
02/01/2019 254.00p 259.00p 252.20p 259.00p 21956
31/12/2018 255.60p 255.81p 253.33p 254.50p 3845
28/12/2018 253.00p 256.00p 252.20p 253.00p 40512
27/12/2018 254.00p 257.52p 250.00p 251.00p 23786
24/12/2018 263.00p 263.00p 256.00p 256.00p 18242
21/12/2018 262.00p 263.00p 258.00p 259.00p 49750
20/12/2018 258.00p 263.00p 256.76p 262.00p 25016
19/12/2018 253.00p 261.00p 253.00p 259.50p 32746
18/12/2018 253.00p 255.15p 250.33p 254.00p 30079
17/12/2018 257.00p 259.36p 255.00p 255.00p 24062
14/12/2018 259.00p 259.00p 257.00p 257.00p 22969
13/12/2018 262.00p 262.28p 259.50p 261.00p 44968
12/12/2018 261.00p 262.00p 259.00p 262.00p 22659
11/12/2018 255.00p 257.00p 251.00p 257.00p 38982
10/12/2018 259.00p 259.00p 250.00p 251.00p 75470
07/12/2018 261.00p 263.67p 257.00p 257.00p 20058
06/12/2018 269.00p 269.00p 257.00p 257.00p 66405
05/12/2018 269.20p 272.00p 267.47p 270.50p 16308
04/12/2018 272.20p 274.75p 271.44p 274.00p 93690
03/12/2018 279.00p 280.00p 274.00p 274.50p 37050
30/11/2018 269.00p 273.20p 268.00p 271.50p 41655
29/11/2018 272.00p 273.00p 267.45p 270.50p 139347
28/11/2018 269.00p 271.92p 265.00p 267.50p 116630
27/11/2018 273.00p 273.00p 269.00p 270.50p 25392
26/11/2018 270.56p 272.56p 270.40p 271.00p 21159
23/11/2018 271.00p 271.00p 267.78p 268.50p 23072
22/11/2018 269.00p 273.60p 267.00p 269.00p 25325
21/11/2018 273.00p 273.00p 266.64p 272.50p 26055
20/11/2018 267.04p 269.96p 266.00p 267.50p 26299

*Close Price adjusted for both dividends and splits