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
20/02/2023 321.00p 324.00p 317.00p 320.50p 29508
17/02/2023 321.00p 322.00p 310.00p 319.00p 101769
16/02/2023 321.00p 323.22p 316.29p 320.00p 50112
15/02/2023 321.00p 323.00p 311.79p 318.00p 57330
14/02/2023 319.00p 322.00p 315.90p 320.00p 60803
13/02/2023 318.00p 320.00p 313.78p 318.00p 84740
10/02/2023 316.00p 320.00p 313.00p 317.00p 36915
09/02/2023 320.00p 323.00p 319.00p 321.00p 51861
08/02/2023 319.00p 321.65p 316.75p 320.00p 42158
07/02/2023 314.00p 322.00p 313.00p 318.00p 50608
06/02/2023 314.00p 320.00p 311.00p 317.00p 115845
03/02/2023 321.00p 323.00p 314.00p 321.50p 66368
02/02/2023 313.00p 320.10p 312.00p 317.50p 424248
01/02/2023 313.00p 320.00p 313.00p 313.00p 80099
31/01/2023 319.00p 320.00p 314.00p 314.00p 23960
30/01/2023 316.00p 318.00p 311.94p 318.00p 30753
27/01/2023 317.00p 320.00p 315.01p 317.00p 38860
26/01/2023 317.00p 320.00p 313.00p 317.00p 14823
25/01/2023 314.00p 317.89p 305.00p 312.50p 88584
24/01/2023 317.00p 321.00p 313.46p 314.50p 50327
23/01/2023 311.00p 318.16p 312.32p 314.00p 29253
20/01/2023 311.00p 317.00p 310.00p 312.00p 41415
19/01/2023 315.00p 315.00p 309.00p 310.50p 42977
18/01/2023 316.00p 319.00p 310.90p 311.00p 48733
17/01/2023 315.00p 317.53p 311.67p 316.00p 67887
16/01/2023 313.00p 320.00p 312.00p 315.00p 60499
13/01/2023 315.00p 319.00p 312.00p 314.50p 88968
12/01/2023 309.00p 317.67p 309.00p 313.50p 67111
11/01/2023 308.00p 315.00p 308.00p 309.00p 52539
10/01/2023 309.00p 309.93p 307.00p 308.50p 18364
09/01/2023 311.00p 312.21p 308.29p 308.50p 34998
06/01/2023 308.00p 310.00p 305.84p 310.00p 22533
05/01/2023 306.00p 307.83p 301.00p 305.50p 32221
04/01/2023 304.00p 306.00p 301.00p 304.00p 27237
03/01/2023 303.00p 308.00p 300.00p 303.00p 45538
30/12/2022 303.00p 305.53p 302.04p 303.00p 9998
29/12/2022 301.00p 305.00p 300.56p 305.00p 22209
28/12/2022 304.00p 307.00p 301.32p 305.00p 120785
23/12/2022 301.00p 304.00p 298.00p 301.00p 820
22/12/2022 298.00p 303.00p 298.00p 301.00p 81166
21/12/2022 294.00p 300.00p 292.75p 300.00p 33868
20/12/2022 290.00p 296.00p 286.00p 296.00p 176895
19/12/2022 296.00p 297.00p 291.45p 296.00p 6206
16/12/2022 294.00p 299.84p 291.16p 295.00p 19643
15/12/2022 298.00p 299.00p 292.00p 296.50p 3327
14/12/2022 300.00p 301.30p 296.00p 298.00p 23015
13/12/2022 299.00p 302.80p 296.00p 296.00p 62961
12/12/2022 298.00p 300.00p 292.00p 295.50p 137891
09/12/2022 300.00p 300.00p 296.00p 296.00p 12628
08/12/2022 299.00p 300.00p 296.75p 299.00p 72357
07/12/2022 298.00p 306.00p 298.00p 298.50p 51884
06/12/2022 298.00p 304.00p 296.00p 297.00p 73454
05/12/2022 304.00p 306.12p 298.00p 298.00p 95103
02/12/2022 300.00p 303.00p 297.67p 301.00p 117267
01/12/2022 297.00p 300.00p 293.00p 297.50p 23752
30/11/2022 295.00p 298.00p 292.25p 294.00p 36686
29/11/2022 295.00p 299.00p 292.90p 294.00p 34209
28/11/2022 292.00p 296.00p 288.00p 291.00p 61495
25/11/2022 290.00p 296.00p 290.00p 290.00p 73264
24/11/2022 295.00p 297.00p 288.00p 293.50p 41969
23/11/2022 290.00p 292.00p 285.00p 292.00p 65729
22/11/2022 291.00p 293.00p 287.39p 291.00p 83251
21/11/2022 285.00p 292.25p 285.93p 288.50p 33898
18/11/2022 285.00p 292.00p 285.00p 285.00p 29652
17/11/2022 285.00p 289.00p 284.00p 287.00p 29402
16/11/2022 291.00p 291.28p 286.50p 286.50p 39606
15/11/2022 291.00p 292.00p 286.63p 288.00p 70642
14/11/2022 285.00p 291.65p 285.00p 289.00p 55967
11/11/2022 285.00p 290.00p 285.00p 287.50p 209784
10/11/2022 285.00p 289.00p 281.46p 289.00p 50598
09/11/2022 282.00p 284.00p 280.00p 280.00p 50415
08/11/2022 283.00p 284.00p 278.00p 282.00p 82559
07/11/2022 282.00p 284.10p 280.20p 282.00p 162858
04/11/2022 280.00p 286.00p 273.00p 280.50p 300890
03/11/2022 273.00p 276.50p 270.00p 276.50p 30934
02/11/2022 273.00p 279.00p 272.00p 275.00p 32293
01/11/2022 273.00p 279.00p 272.82p 275.50p 25028
31/10/2022 269.00p 273.00p 268.00p 271.00p 40149
28/10/2022 267.00p 272.38p 269.54p 270.50p 5727
27/10/2022 267.00p 270.50p 267.00p 270.50p 51460
26/10/2022 265.00p 268.00p 261.01p 266.50p 56124
25/10/2022 262.00p 264.00p 260.00p 264.00p 34975
24/10/2022 258.00p 267.00p 255.00p 261.50p 64519
21/10/2022 260.00p 264.00p 256.00p 264.00p 21098
20/10/2022 261.00p 265.00p 256.75p 262.00p 58321
19/10/2022 263.00p 269.22p 259.00p 260.00p 27926
18/10/2022 267.00p 268.00p 265.00p 265.00p 24837
17/10/2022 265.00p 266.52p 260.87p 264.00p 55671
14/10/2022 262.00p 267.00p 259.00p 261.00p 58520
13/10/2022 262.00p 263.40p 254.60p 257.00p 78300
12/10/2022 266.00p 272.00p 261.75p 262.00p 42784
11/10/2022 274.00p 274.00p 266.00p 266.00p 43513
10/10/2022 274.00p 279.83p 272.50p 278.00p 62509
07/10/2022 275.00p 277.00p 273.53p 275.50p 15483
06/10/2022 275.00p 279.75p 274.00p 276.50p 42829
05/10/2022 275.00p 282.00p 275.00p 275.00p 10714
04/10/2022 277.00p 282.00p 273.00p 280.50p 35939
03/10/2022 271.00p 276.00p 264.00p 276.00p 77398
30/09/2022 267.00p 272.29p 263.79p 271.00p 20975
29/09/2022 274.00p 274.00p 262.78p 266.50p 24614
28/09/2022 274.00p 276.00p 266.10p 276.00p 56691
27/09/2022 279.00p 285.65p 273.74p 274.50p 37185
26/09/2022 279.00p 283.68p 276.48p 277.00p 71689
23/09/2022 287.00p 290.12p 280.00p 282.00p 44927
22/09/2022 287.00p 294.37p 287.00p 287.00p 62052
21/09/2022 287.00p 293.24p 287.00p 290.50p 13465
20/09/2022 288.00p 296.00p 287.00p 288.50p 51023
19/09/2022 289.00p 294.00p 289.00p 289.00p 55836
16/09/2022 289.00p 294.00p 289.00p 289.00p 55836
15/09/2022 290.00p 296.00p 290.00p 291.50p 67507
14/09/2022 295.00p 295.00p 290.00p 295.00p 30296
13/09/2022 296.00p 299.40p 294.00p 294.00p 72268
12/09/2022 302.00p 302.00p 295.92p 302.00p 29063
09/09/2022 297.00p 297.00p 292.00p 292.00p 59174
08/09/2022 286.00p 294.00p 285.00p 293.00p 72076
07/09/2022 290.00p 294.09p 289.00p 289.50p 36807
06/09/2022 290.00p 294.92p 286.00p 290.50p 49139
05/09/2022 287.00p 290.00p 281.24p 285.50p 51228
02/09/2022 285.00p 290.00p 283.90p 288.00p 16295
01/09/2022 283.00p 288.00p 280.00p 280.00p 16153
31/08/2022 292.00p 293.00p 288.00p 289.00p 33636
30/08/2022 295.00p 300.50p 293.00p 293.00p 30295
29/08/2022 299.00p 306.00p 298.00p 298.00p 78744
26/08/2022 299.00p 306.00p 298.00p 298.00p 78744
25/08/2022 300.00p 301.00p 297.43p 301.00p 41618
24/08/2022 297.00p 303.60p 295.00p 298.50p 57291
23/08/2022 297.00p 305.70p 297.00p 297.00p 48407
22/08/2022 308.00p 310.00p 301.00p 303.00p 59376
19/08/2022 305.00p 309.02p 301.00p 305.00p 129354
18/08/2022 304.00p 307.00p 301.10p 303.50p 23407
17/08/2022 304.00p 307.90p 301.60p 302.00p 37344
16/08/2022 306.00p 307.00p 301.00p 307.00p 49235
15/08/2022 301.00p 306.00p 299.85p 301.00p 7778
12/08/2022 298.00p 304.30p 298.00p 298.00p 10472
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

*Close Price adjusted for both dividends and splits