Schroders Capital Global Innovation Trust plc - INOV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 12.050 | 12.420 | 11.910 | 12.350 | 12.350 | 660,874 |
| 2024-06-10 | 12.200 | 12.750 | 11.818 | 12.350 | 12.350 | 585,394 |
| 2024-06-07 | 12.000 | 12.380 | 11.777 | 12.250 | 12.250 | 1,842,419 |
| 2024-06-06 | 12.350 | 12.350 | 11.850 | 12.350 | 12.350 | 353,692 |
| 2024-06-05 | 12.200 | 12.300 | 11.810 | 12.300 | 12.300 | 610,079 |
| 2024-06-04 | 11.800 | 12.350 | 11.800 | 12.350 | 12.350 | 760,888 |
| 2024-06-03 | 12.300 | 12.450 | 11.800 | 12.350 | 12.350 | 537,521 |
| 2024-05-31 | 12.000 | 12.850 | 11.700 | 12.150 | 12.150 | 1,728,886 |
| 2024-05-30 | 12.150 | 12.377 | 11.700 | 11.700 | 11.700 | 410,126 |
| 2024-05-29 | 11.700 | 12.378 | 11.700 | 12.350 | 12.350 | 479,859 |
| 2024-05-28 | 11.700 | 12.850 | 11.700 | 12.300 | 12.300 | 775,482 |
| 2024-05-24 | 12.200 | 12.440 | 11.750 | 11.850 | 11.850 | 1,367,180 |
| 2024-05-23 | 12.000 | 12.350 | 11.710 | 12.350 | 12.350 | 911,726 |
| 2024-05-22 | 12.200 | 12.200 | 11.950 | 12.175 | 12.175 | 703,182 |
| 2024-05-21 | 12.100 | 12.340 | 11.950 | 12.200 | 12.200 | 2,063,137 |
| 2024-05-20 | 12.250 | 12.450 | 11.930 | 12.200 | 12.200 | 974,500 |
| 2024-05-17 | 12.200 | 12.600 | 12.000 | 12.200 | 12.200 | 1,773,664 |
| 2024-05-16 | 12.350 | 12.900 | 12.101 | 12.200 | 12.200 | 1,274,869 |
| 2024-05-15 | 12.350 | 12.900 | 11.900 | 12.350 | 12.350 | 556,690 |
| 2024-05-14 | 12.200 | 12.545 | 12.080 | 12.275 | 12.275 | 907,919 |
| 2024-05-13 | 11.900 | 12.549 | 11.900 | 12.125 | 12.125 | 1,487,240 |
| 2024-05-10 | 12.200 | 12.290 | 11.900 | 12.050 | 12.050 | 3,590,080 |
| 2024-05-09 | 12.300 | 12.900 | 12.000 | 12.350 | 12.350 | 965,601 |
| 2024-05-08 | 11.950 | 12.378 | 11.950 | 12.125 | 12.125 | 1,548,737 |
| 2024-05-07 | 12.350 | 12.850 | 11.900 | 11.900 | 11.900 | 1,321,505 |
| 2024-05-03 | 12.200 | 12.428 | 12.140 | 12.200 | 12.200 | 1,631,546 |
| 2024-05-02 | 12.050 | 12.422 | 11.950 | 12.100 | 12.100 | 389,541 |
| 2024-05-01 | 11.900 | 12.500 | 11.900 | 12.025 | 12.025 | 997,015 |
| 2024-04-30 | 12.150 | 12.350 | 11.900 | 11.900 | 11.900 | 973,106 |
| 2024-04-29 | 12.150 | 12.500 | 11.900 | 12.100 | 12.100 | 640,326 |
| 2024-04-26 | 12.050 | 12.400 | 11.900 | 12.400 | 12.400 | 564,332 |
| 2024-04-25 | 12.050 | 12.350 | 11.900 | 12.000 | 12.000 | 510,276 |
| 2024-04-24 | 12.400 | 12.600 | 12.000 | 12.000 | 12.000 | 529,792 |
| 2024-04-23 | 11.978 | 12.463 | 11.978 | 12.150 | 12.150 | 2,440,404 |
| 2024-04-22 | 12.050 | 12.378 | 11.910 | 12.300 | 12.300 | 977,581 |
| 2024-04-19 | 12.000 | 12.900 | 11.976 | 12.000 | 12.000 | 1,501,900 |
| 2024-04-18 | 12.300 | 12.463 | 11.900 | 12.300 | 12.300 | 517,178 |
| 2024-04-17 | 12.700 | 12.752 | 12.350 | 12.550 | 12.550 | 1,587,599 |
| 2024-04-16 | 12.200 | 13.100 | 12.150 | 12.550 | 12.550 | 1,453,730 |
| 2024-04-15 | 12.500 | 12.550 | 12.051 | 12.475 | 12.475 | 844,946 |
| 2024-04-12 | 12.500 | 12.700 | 11.950 | 12.700 | 12.700 | 1,395,348 |
| 2024-04-11 | 12.550 | 12.700 | 12.000 | 12.250 | 12.250 | 1,137,416 |
| 2024-04-10 | 12.700 | 13.134 | 11.950 | 12.525 | 12.525 | 1,309,857 |
| 2024-04-09 | 12.900 | 13.400 | 12.150 | 12.725 | 12.725 | 337,252 |
| 2024-04-08 | 12.500 | 12.750 | 12.000 | 12.425 | 12.425 | 971,182 |
| 2024-04-05 | 12.350 | 12.900 | 12.100 | 12.100 | 12.100 | 946,365 |
| 2024-04-04 | 12.950 | 13.000 | 12.350 | 12.550 | 12.550 | 871,640 |
| 2024-04-03 | 12.700 | 13.190 | 12.483 | 12.650 | 12.650 | 813,828 |
| 2024-04-02 | 12.750 | 13.500 | 12.700 | 12.700 | 12.700 | 833,578 |
| 2024-03-28 | 13.300 | 13.750 | 12.710 | 12.800 | 12.800 | 1,556,118 |
| 2024-03-27 | 13.000 | 13.400 | 12.520 | 12.925 | 12.925 | 247,119 |
| 2024-03-26 | 13.400 | 13.650 | 13.000 | 13.000 | 13.000 | 566,843 |
| 2024-03-25 | 13.400 | 13.548 | 13.050 | 13.100 | 13.100 | 1,470,464 |
| 2024-03-22 | 13.000 | 13.703 | 13.000 | 13.700 | 13.700 | 1,222,038 |
| 2024-03-21 | 12.450 | 13.251 | 12.253 | 13.250 | 13.250 | 2,621,929 |
| 2024-03-20 | 12.700 | 12.800 | 12.228 | 12.750 | 12.750 | 1,094,149 |
| 2024-03-19 | 12.250 | 13.001 | 12.150 | 13.000 | 13.000 | 9,838,388 |
| 2024-03-18 | 12.200 | 13.100 | 12.200 | 12.900 | 12.900 | 1,265,917 |
| 2024-03-15 | 12.900 | 13.059 | 12.300 | 12.900 | 12.900 | 751,297 |
| 2024-03-14 | 13.000 | 13.250 | 12.180 | 12.900 | 12.900 | 1,531,959 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.