Schroder Income Growth Fund (SCF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 270.01 | 276.00 | 270.01 | 272.00 | 272.00 | 58,828 |
| 21 Sept 2023 | 276.00 | 278.00 | 273.03 | 274.00 | 274.00 | 60,365 |
| 20 Sept 2023 | 280.00 | 282.00 | 277.00 | 280.00 | 280.00 | 100,816 |
| 19 Sept 2023 | 275.00 | 280.26 | 275.00 | 279.00 | 279.00 | 19,686 |
| 18 Sept 2023 | 278.00 | 280.00 | 276.00 | 277.00 | 277.00 | 59,964 |
| 15 Sept 2023 | 282.00 | 282.00 | 278.00 | 279.00 | 279.00 | 94,489 |
| 14 Sept 2023 | 270.00 | 279.00 | 269.00 | 278.50 | 278.50 | 48,644 |
| 13 Sept 2023 | 271.00 | 273.00 | 267.00 | 273.00 | 273.00 | 39,729 |
| 12 Sept 2023 | 270.00 | 274.00 | 269.00 | 273.00 | 273.00 | 26,701 |
| 11 Sept 2023 | 270.00 | 271.00 | 268.00 | 269.00 | 269.00 | 86,133 |
| 08 Sept 2023 | 264.00 | 268.37 | 262.94 | 267.50 | 267.50 | 88,485 |
| 07 Sept 2023 | 266.00 | 267.88 | 263.72 | 266.00 | 266.00 | 40,585 |
| 06 Sept 2023 | 262.00 | 266.53 | 262.00 | 266.00 | 266.00 | 30,044 |
| 05 Sept 2023 | 267.00 | 267.55 | 265.40 | 267.00 | 267.00 | 71,745 |
| 04 Sept 2023 | 269.00 | 270.00 | 266.80 | 267.00 | 267.00 | 55,529 |
| 01 Sept 2023 | 267.00 | 274.00 | 265.80 | 266.00 | 266.00 | 51,865 |
| 31 Aug 2023 | 266.00 | 270.00 | 266.00 | 267.50 | 267.50 | 42,996 |
| 30 Aug 2023 | 269.00 | 270.00 | 266.75 | 268.00 | 268.00 | 15,116 |
| 29 Aug 2023 | 267.00 | 269.00 | 265.90 | 268.00 | 268.00 | 18,871 |
| 25 Aug 2023 | 266.50 | 267.22 | 262.00 | 264.00 | 264.00 | 26,203 |
| 24 Aug 2023 | 264.00 | 269.00 | 263.00 | 264.00 | 264.00 | 42,197 |
| 23 Aug 2023 | 262.56 | 269.00 | 262.56 | 266.00 | 266.00 | 19,295 |
| 22 Aug 2023 | 262.00 | 266.32 | 260.96 | 264.50 | 264.50 | 60,076 |
| 21 Aug 2023 | 263.00 | 267.00 | 260.00 | 260.00 | 260.00 | 144,153 |
| 18 Aug 2023 | 265.00 | 268.00 | 263.00 | 264.00 | 264.00 | 45,621 |
| 17 Aug 2023 | 267.00 | 270.00 | 265.00 | 270.00 | 270.00 | 153,979 |
| 16 Aug 2023 | 270.00 | 274.00 | 269.00 | 270.00 | 270.00 | 33,345 |
| 15 Aug 2023 | 275.00 | 276.95 | 270.00 | 270.00 | 270.00 | 91,305 |
| 14 Aug 2023 | 279.00 | 284.00 | 274.50 | 276.50 | 276.50 | 98,180 |
| 11 Aug 2023 | 283.50 | 284.16 | 279.00 | 281.00 | 281.00 | 82,805 |
| 10 Aug 2023 | 284.00 | 287.00 | 282.55 | 286.00 | 286.00 | 35,987 |
| 09 Aug 2023 | 281.00 | 285.00 | 280.00 | 282.00 | 282.00 | 40,204 |
| 08 Aug 2023 | 281.00 | 283.40 | 278.00 | 278.00 | 278.00 | 53,580 |
| 07 Aug 2023 | 281.00 | 287.00 | 281.00 | 283.00 | 283.00 | 34,924 |
| 04 Aug 2023 | 286.00 | 286.00 | 282.88 | 286.00 | 286.00 | 20,908 |
| 03 Aug 2023 | 285.00 | 288.00 | 279.04 | 282.50 | 282.50 | 29,970 |
| 02 Aug 2023 | 289.00 | 291.53 | 285.00 | 287.00 | 287.00 | 28,781 |
| 01 Aug 2023 | 293.00 | 296.00 | 290.00 | 293.00 | 293.00 | 44,341 |
| 31 Jul 2023 | 294.00 | 296.00 | 290.00 | 296.00 | 296.00 | 40,004 |
| 28 Jul 2023 | 294.00 | 296.00 | 288.50 | 296.00 | 296.00 | 69,034 |
| 27 Jul 2023 | 293.00 | 295.00 | 288.97 | 295.00 | 295.00 | 37,985 |
| 26 Jul 2023 | 289.00 | 294.00 | 288.90 | 294.00 | 294.00 | 46,175 |
| 25 Jul 2023 | 294.00 | 294.00 | 290.47 | 294.00 | 294.00 | 12,600 |
| 24 Jul 2023 | 289.00 | 291.67 | 286.00 | 290.00 | 290.00 | 88,248 |
| 21 Jul 2023 | 295.00 | 295.00 | 286.00 | 295.00 | 295.00 | 53,911 |
| 20 Jul 2023 | 291.00 | 292.44 | 286.00 | 292.00 | 292.00 | 31,833 |
| 19 Jul 2023 | 285.00 | 291.00 | 280.69 | 287.00 | 287.00 | 84,964 |
| 18 Jul 2023 | 285.00 | 285.00 | 279.05 | 285.00 | 285.00 | 2,781 |
| 17 Jul 2023 | 280.00 | 285.00 | 279.00 | 279.00 | 279.00 | 57,309 |
| 14 Jul 2023 | 281.00 | 284.75 | 281.00 | 281.00 | 281.00 | 16,268 |
| 13 Jul 2023 | 284.00 | 290.00 | 281.00 | 281.00 | 281.00 | 27,399 |
| 12 Jul 2023 | 279.00 | 287.00 | 277.10 | 279.00 | 279.00 | 55,800 |
| 11 Jul 2023 | 275.00 | 279.38 | 275.00 | 279.50 | 279.50 | 37,375 |
| 10 Jul 2023 | 282.00 | 282.00 | 275.00 | 282.00 | 282.00 | 17,179 |
| 07 Jul 2023 | 280.00 | 281.06 | 275.04 | 277.00 | 277.00 | 35,614 |
| 06 Jul 2023 | 285.00 | 287.00 | 280.00 | 281.00 | 281.00 | 31,756 |
| 06 Jul 2023 | 2.5 Dividend | |||||
| 05 Jul 2023 | 293.00 | 294.00 | 287.05 | 292.00 | 289.50 | 26,467 |
| 04 Jul 2023 | 293.00 | 295.70 | 292.00 | 294.50 | 291.98 | 28,371 |
| 03 Jul 2023 | 293.00 | 297.00 | 292.05 | 294.50 | 291.98 | 6,839 |
| 30 Jun 2023 | 292.00 | 298.00 | 286.94 | 292.00 | 289.50 | 66,997 |
| 29 Jun 2023 | 291.00 | 291.00 | 287.00 | 287.00 | 284.54 | 15,371 |
| 28 Jun 2023 | 291.00 | 296.00 | 288.00 | 293.00 | 290.49 | 51,559 |
| 27 Jun 2023 | 292.00 | 292.92 | 287.00 | 292.00 | 289.50 | 12,895 |
| 26 Jun 2023 | 290.00 | 295.00 | 285.00 | 290.00 | 287.52 | 57,404 |
| 23 Jun 2023 | 292.00 | 296.00 | 290.00 | 291.50 | 289.00 | 74,717 |
| 22 Jun 2023 | 298.00 | 298.00 | 293.00 | 296.00 | 293.47 | 15,685 |
| 21 Jun 2023 | 301.00 | 303.67 | 297.94 | 301.00 | 298.42 | 23,871 |
| 20 Jun 2023 | 302.00 | 302.00 | 297.00 | 298.50 | 295.94 | 40,281 |
| 19 Jun 2023 | 304.00 | 306.00 | 299.00 | 299.00 | 296.44 | 30,424 |
| 16 Jun 2023 | 306.00 | 306.00 | 301.00 | 302.00 | 299.41 | 30,144 |
| 15 Jun 2023 | 304.00 | 305.00 | 300.32 | 304.50 | 301.89 | 40,268 |
| 14 Jun 2023 | 301.00 | 308.00 | 301.00 | 301.00 | 298.42 | 24,889 |
| 13 Jun 2023 | 306.40 | 306.40 | 302.00 | 305.00 | 302.39 | 30,192 |
| 12 Jun 2023 | 301.00 | 307.00 | 299.00 | 306.00 | 303.38 | 43,252 |
| 09 Jun 2023 | 301.00 | 306.00 | 299.00 | 303.00 | 300.41 | 44,217 |
| 08 Jun 2023 | 304.12 | 306.00 | 302.68 | 302.00 | 299.41 | 19,762 |
| 07 Jun 2023 | 302.00 | 309.00 | 301.00 | 303.00 | 300.41 | 23,853 |
| 06 Jun 2023 | 306.00 | 309.00 | 301.56 | 304.00 | 301.40 | 44,116 |
| 05 Jun 2023 | 305.00 | 310.00 | 302.00 | 305.00 | 302.39 | 89,412 |
| 02 Jun 2023 | 302.00 | 305.00 | 296.00 | 303.00 | 300.41 | 31,470 |
| 01 Jun 2023 | 300.00 | 300.00 | 295.20 | 297.00 | 294.46 | 27,714 |
| 31 May 2023 | 299.00 | 301.00 | 295.00 | 296.00 | 293.47 | 56,218 |
| 30 May 2023 | 300.00 | 306.00 | 297.00 | 296.00 | 293.47 | 65,894 |
| 26 May 2023 | 300.00 | 307.00 | 298.00 | 298.00 | 295.45 | 117,022 |
| 25 May 2023 | 300.00 | 302.49 | 298.72 | 300.50 | 297.93 | 4,443 |
| 24 May 2023 | 302.00 | 305.00 | 300.00 | 304.00 | 301.40 | 30,205 |
| 23 May 2023 | 309.00 | 309.00 | 303.11 | 306.00 | 303.38 | 50,025 |
| 22 May 2023 | 304.00 | 310.00 | 304.00 | 307.00 | 304.37 | 28,869 |
| 19 May 2023 | 310.00 | 310.00 | 305.00 | 310.00 | 307.35 | 29,889 |
| 18 May 2023 | 303.00 | 308.00 | 303.00 | 303.00 | 300.41 | 32,694 |
| 17 May 2023 | 309.00 | 310.00 | 304.75 | 306.00 | 303.38 | 35,696 |
| 16 May 2023 | 311.00 | 312.00 | 301.00 | 309.00 | 306.35 | 95,571 |
| 15 May 2023 | 311.00 | 312.00 | 302.00 | 312.00 | 309.33 | 85,889 |
| 12 May 2023 | 308.00 | 309.00 | 300.00 | 308.00 | 305.36 | 61,421 |
| 11 May 2023 | 310.00 | 312.00 | 300.50 | 304.50 | 301.89 | 56,249 |
| 10 May 2023 | 306.39 | 307.60 | 302.00 | 305.50 | 302.88 | 58,999 |
| 09 May 2023 | 307.00 | 310.00 | 302.00 | 307.00 | 304.37 | 20,322 |
| 05 May 2023 | 303.00 | 305.00 | 301.50 | 303.00 | 300.41 | 56,246 |
| 04 May 2023 | 308.00 | 308.52 | 303.00 | 305.00 | 302.39 | 52,447 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
