Schroder Income Growth Fund (SCF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:12AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 276.00 | 277.00 | 275.00 | 275.00 | 275.00 | 7,687 |
| 24 Apr 2024 | 275.00 | 278.52 | 273.00 | 273.00 | 273.00 | 27,193 |
| 23 Apr 2024 | 274.00 | 277.00 | 273.38 | 276.00 | 276.00 | 112,075 |
| 22 Apr 2024 | 271.00 | 276.00 | 269.63 | 276.00 | 276.00 | 69,106 |
| 19 Apr 2024 | 264.79 | 269.00 | 264.50 | 269.00 | 269.00 | 99,167 |
| 18 Apr 2024 | 268.00 | 271.00 | 266.00 | 271.00 | 271.00 | 40,668 |
| 17 Apr 2024 | 268.00 | 270.00 | 264.63 | 266.50 | 266.50 | 72,644 |
| 16 Apr 2024 | 265.00 | 271.00 | 264.00 | 266.00 | 266.00 | 123,327 |
| 15 Apr 2024 | 275.00 | 275.00 | 268.68 | 269.50 | 269.50 | 71,915 |
| 12 Apr 2024 | 271.00 | 274.00 | 269.91 | 272.00 | 272.00 | 71,249 |
| 11 Apr 2024 | 265.00 | 274.00 | 265.00 | 266.50 | 266.50 | 137,577 |
| 10 Apr 2024 | 266.00 | 271.00 | 266.00 | 267.00 | 267.00 | 75,149 |
| 09 Apr 2024 | 273.00 | 275.00 | 265.00 | 265.50 | 265.50 | 163,346 |
| 08 Apr 2024 | 266.00 | 272.00 | 264.30 | 268.00 | 268.00 | 160,875 |
| 05 Apr 2024 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | 132,412 |
| 04 Apr 2024 | 264.00 | 264.36 | 263.00 | 264.00 | 264.00 | 218,528 |
| 04 Apr 2024 | 0.025 Dividend | |||||
| 03 Apr 2024 | 266.00 | 266.00 | 260.00 | 263.00 | 262.98 | 150,840 |
| 02 Apr 2024 | 268.00 | 270.00 | 260.39 | 264.00 | 263.97 | 133,320 |
| 28 Mar 2024 | 266.00 | 268.50 | 263.00 | 267.00 | 266.97 | 105,236 |
| 27 Mar 2024 | 271.00 | 271.00 | 262.00 | 263.00 | 262.98 | 201,177 |
| 26 Mar 2024 | 264.00 | 272.00 | 263.04 | 266.00 | 265.97 | 72,018 |
| 25 Mar 2024 | 263.00 | 269.00 | 262.00 | 265.00 | 264.97 | 142,440 |
| 22 Mar 2024 | 271.00 | 271.00 | 265.00 | 265.00 | 264.97 | 91,492 |
| 21 Mar 2024 | 268.00 | 275.00 | 263.00 | 263.00 | 262.98 | 158,152 |
| 20 Mar 2024 | 260.00 | 265.00 | 257.00 | 262.00 | 261.98 | 92,281 |
| 19 Mar 2024 | 259.00 | 264.00 | 258.00 | 261.00 | 260.98 | 88,856 |
| 18 Mar 2024 | 262.00 | 265.00 | 258.00 | 258.00 | 257.98 | 120,706 |
| 15 Mar 2024 | 265.00 | 265.28 | 259.00 | 262.00 | 261.98 | 126,855 |
| 14 Mar 2024 | 266.00 | 266.96 | 259.00 | 263.50 | 263.47 | 74,546 |
| 13 Mar 2024 | 267.00 | 270.00 | 263.00 | 263.00 | 262.98 | 126,594 |
| 12 Mar 2024 | 265.00 | 269.00 | 265.00 | 267.00 | 266.97 | 101,182 |
| 11 Mar 2024 | 265.00 | 265.00 | 261.00 | 263.50 | 263.47 | 154,084 |
| 08 Mar 2024 | 264.00 | 266.00 | 258.94 | 265.00 | 264.97 | 114,461 |
| 07 Mar 2024 | 259.00 | 263.00 | 255.63 | 259.00 | 258.98 | 64,106 |
| 06 Mar 2024 | 255.00 | 260.00 | 254.88 | 259.00 | 258.98 | 105,225 |
| 05 Mar 2024 | 258.00 | 263.00 | 255.00 | 257.00 | 256.98 | 254,722 |
| 04 Mar 2024 | 261.00 | 267.00 | 258.00 | 259.00 | 258.98 | 117,097 |
| 01 Mar 2024 | 266.00 | 267.00 | 262.00 | 263.00 | 262.98 | 77,429 |
| 29 Feb 2024 | 263.00 | 268.00 | 258.00 | 258.00 | 257.98 | 128,449 |
| 28 Feb 2024 | 266.00 | 272.00 | 262.00 | 263.00 | 262.98 | 68,050 |
| 27 Feb 2024 | 268.00 | 269.00 | 263.00 | 265.00 | 264.97 | 65,910 |
| 26 Feb 2024 | 265.00 | 271.00 | 262.00 | 264.00 | 263.97 | 142,331 |
| 23 Feb 2024 | 259.00 | 263.40 | 259.00 | 263.00 | 262.98 | 214,418 |
| 22 Feb 2024 | 259.00 | 264.12 | 257.00 | 259.00 | 258.98 | 86,818 |
| 21 Feb 2024 | 264.00 | 264.00 | 254.00 | 254.00 | 253.98 | 39,070 |
| 20 Feb 2024 | 262.00 | 264.00 | 260.04 | 262.00 | 261.98 | 17,691 |
| 19 Feb 2024 | 260.00 | 264.00 | 259.00 | 262.50 | 262.48 | 64,952 |
| 16 Feb 2024 | 262.00 | 263.00 | 258.48 | 262.50 | 262.48 | 44,638 |
| 15 Feb 2024 | 257.00 | 259.00 | 256.00 | 256.00 | 255.98 | 74,051 |
| 14 Feb 2024 | 258.00 | 259.00 | 255.00 | 255.00 | 254.98 | 64,005 |
| 13 Feb 2024 | 257.00 | 257.00 | 251.00 | 256.00 | 255.98 | 156,207 |
| 12 Feb 2024 | 256.00 | 260.00 | 254.00 | 256.50 | 256.48 | 90,453 |
| 09 Feb 2024 | 260.00 | 260.00 | 256.53 | 259.00 | 258.98 | 63,998 |
| 08 Feb 2024 | 259.00 | 262.30 | 249.00 | 249.00 | 248.98 | 73,210 |
| 07 Feb 2024 | 260.00 | 266.00 | 248.00 | 260.00 | 259.98 | 91,390 |
| 06 Feb 2024 | 262.00 | 268.00 | 261.00 | 261.00 | 260.98 | 48,912 |
| 05 Feb 2024 | 266.00 | 267.00 | 261.00 | 261.00 | 260.98 | 36,812 |
| 02 Feb 2024 | 264.00 | 272.00 | 264.00 | 264.00 | 263.97 | 50,223 |
| 01 Feb 2024 | 268.00 | 273.00 | 264.10 | 268.00 | 267.97 | 43,428 |
| 31 Jan 2024 | 270.00 | 270.00 | 265.36 | 268.00 | 267.97 | 19,067 |
| 30 Jan 2024 | 268.00 | 270.00 | 267.56 | 268.50 | 268.47 | 55,704 |
| 29 Jan 2024 | 269.00 | 274.00 | 266.00 | 266.00 | 265.97 | 54,440 |
| 26 Jan 2024 | 274.00 | 276.00 | 269.00 | 271.50 | 271.47 | 39,984 |
| 25 Jan 2024 | 270.00 | 273.00 | 268.01 | 270.00 | 269.97 | 21,097 |
| 24 Jan 2024 | 269.00 | 272.00 | 266.00 | 268.50 | 268.47 | 17,254 |
| 23 Jan 2024 | 268.00 | 272.84 | 265.44 | 266.50 | 266.47 | 48,465 |
| 22 Jan 2024 | 268.00 | 271.00 | 264.00 | 264.00 | 263.97 | 184,840 |
| 19 Jan 2024 | 269.00 | 269.00 | 263.00 | 263.00 | 262.98 | 221,687 |
| 18 Jan 2024 | 270.00 | 270.00 | 255.00 | 255.00 | 254.98 | 73,750 |
| 17 Jan 2024 | 269.00 | 269.00 | 263.00 | 269.00 | 268.97 | 39,664 |
| 16 Jan 2024 | 276.00 | 276.00 | 266.00 | 266.00 | 265.97 | 29,597 |
| 15 Jan 2024 | 274.00 | 278.35 | 269.00 | 275.00 | 274.97 | 64,997 |
| 12 Jan 2024 | 277.00 | 282.00 | 269.00 | 269.00 | 268.97 | 65,426 |
| 11 Jan 2024 | 279.00 | 284.46 | 275.00 | 276.00 | 275.97 | 87,975 |
| 10 Jan 2024 | 286.00 | 286.00 | 279.00 | 279.00 | 278.97 | 13,261 |
| 09 Jan 2024 | 280.00 | 281.40 | 279.10 | 279.50 | 279.47 | 27,810 |
| 08 Jan 2024 | 279.60 | 280.60 | 275.60 | 280.00 | 279.97 | 16,752 |
| 05 Jan 2024 | 279.00 | 282.00 | 276.04 | 278.50 | 278.47 | 23,600 |
| 04 Jan 2024 | 280.00 | 283.00 | 277.80 | 280.50 | 280.47 | 26,245 |
| 03 Jan 2024 | 278.29 | 285.00 | 276.00 | 277.50 | 277.47 | 35,826 |
| 02 Jan 2024 | 287.00 | 287.00 | 277.00 | 279.00 | 278.97 | 40,426 |
| 29 Dec 2023 | 282.00 | 287.00 | 279.73 | 280.00 | 279.97 | 10,606 |
| 28 Dec 2023 | 283.00 | 288.03 | 278.00 | 278.00 | 277.97 | 86,250 |
| 28 Dec 2023 | 2.5 Dividend | |||||
| 27 Dec 2023 | 285.00 | 287.70 | 279.30 | 282.00 | 279.47 | 64,705 |
| 22 Dec 2023 | 278.00 | 283.04 | 277.53 | 282.00 | 279.47 | 37,686 |
| 21 Dec 2023 | 282.00 | 287.00 | 279.20 | 280.00 | 277.49 | 89,523 |
| 20 Dec 2023 | 283.00 | 287.00 | 278.00 | 284.00 | 281.46 | 68,094 |
| 19 Dec 2023 | 274.00 | 282.00 | 259.00 | 277.00 | 274.52 | 105,127 |
| 18 Dec 2023 | 277.00 | 282.00 | 260.00 | 275.00 | 272.54 | 88,219 |
| 15 Dec 2023 | 281.00 | 283.00 | 273.00 | 280.00 | 277.49 | 116,960 |
| 14 Dec 2023 | 286.00 | 288.00 | 277.73 | 283.00 | 280.46 | 104,539 |
| 13 Dec 2023 | 278.00 | 281.25 | 275.33 | 277.00 | 274.52 | 66,772 |
| 12 Dec 2023 | 280.00 | 284.00 | 276.00 | 276.00 | 273.53 | 65,832 |
| 11 Dec 2023 | 282.00 | 282.03 | 277.00 | 278.50 | 276.00 | 74,939 |
| 08 Dec 2023 | 278.00 | 280.68 | 276.60 | 279.00 | 276.50 | 66,644 |
| 07 Dec 2023 | 278.36 | 278.76 | 275.08 | 278.50 | 276.00 | 37,817 |
| 06 Dec 2023 | 281.00 | 281.00 | 275.25 | 277.50 | 275.01 | 40,137 |
| 05 Dec 2023 | 276.00 | 278.00 | 270.00 | 272.50 | 270.06 | 136,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.