Schroders Capital Global Innovation Trust plc - INOV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 13.100 | 13.150 | 12.175 | 12.800 | 12.800 | 622,037 |
| 2024-03-12 | 13.000 | 13.300 | 12.260 | 12.800 | 12.800 | 750,927 |
| 2024-03-11 | 12.600 | 13.295 | 12.251 | 12.700 | 12.700 | 939,171 |
| 2024-03-08 | 12.600 | 12.950 | 12.200 | 12.200 | 12.200 | 1,822,820 |
| 2024-03-07 | 12.500 | 12.600 | 12.000 | 12.300 | 12.300 | 3,282,090 |
| 2024-03-06 | 12.500 | 13.000 | 12.200 | 12.200 | 12.200 | 1,200,938 |
| 2024-03-05 | 12.550 | 12.678 | 12.500 | 12.500 | 12.500 | 406,997 |
| 2024-03-04 | 12.800 | 13.700 | 12.500 | 12.550 | 12.550 | 1,917,348 |
| 2024-03-01 | 12.500 | 12.848 | 12.500 | 12.500 | 12.500 | 245,596 |
| 2024-02-29 | 12.900 | 13.700 | 12.300 | 12.300 | 12.300 | 1,419,574 |
| 2024-02-28 | 12.700 | 13.250 | 12.500 | 12.600 | 12.600 | 1,596,202 |
| 2024-02-27 | 12.900 | 13.200 | 12.672 | 13.200 | 13.200 | 334,598 |
| 2024-02-26 | 13.000 | 13.375 | 12.550 | 13.200 | 13.200 | 831,045 |
| 2024-02-23 | 13.200 | 13.250 | 12.600 | 12.600 | 12.600 | 1,532,280 |
| 2024-02-22 | 12.700 | 13.190 | 12.700 | 12.700 | 12.700 | 219,584 |
| 2024-02-21 | 13.200 | 13.700 | 12.600 | 12.600 | 12.600 | 1,215,428 |
| 2024-02-20 | 13.150 | 13.700 | 12.700 | 12.775 | 12.775 | 1,389,025 |
| 2024-02-19 | 13.000 | 13.400 | 12.555 | 12.850 | 12.850 | 936,405 |
| 2024-02-16 | 13.050 | 13.400 | 12.750 | 12.800 | 12.800 | 760,834 |
| 2024-02-15 | 12.550 | 13.350 | 12.400 | 13.350 | 13.350 | 1,094,839 |
| 2024-02-14 | 12.600 | 12.900 | 12.400 | 12.400 | 12.400 | 1,105,868 |
| 2024-02-13 | 12.700 | 13.200 | 12.350 | 13.100 | 13.100 | 1,064,094 |
| 2024-02-12 | 12.200 | 12.800 | 12.200 | 12.550 | 12.550 | 952,810 |
| 2024-02-09 | 12.950 | 12.950 | 12.250 | 12.500 | 12.500 | 2,518,259 |
| 2024-02-08 | 12.350 | 12.950 | 12.200 | 12.350 | 12.350 | 1,364,614 |
| 2024-02-07 | 13.150 | 13.350 | 12.200 | 12.350 | 12.350 | 1,744,173 |
| 2024-02-06 | 13.200 | 13.400 | 13.100 | 13.100 | 13.100 | 911,567 |
| 2024-02-05 | 13.150 | 13.400 | 13.150 | 13.150 | 13.150 | 1,068,113 |
| 2024-02-02 | 13.500 | 13.600 | 13.150 | 13.150 | 13.150 | 1,734,991 |
| 2024-02-01 | 13.700 | 13.850 | 13.200 | 13.200 | 13.200 | 663,049 |
| 2024-01-31 | 13.500 | 13.800 | 13.200 | 13.325 | 13.325 | 1,591,793 |
| 2024-01-30 | 13.900 | 13.901 | 13.500 | 13.600 | 13.600 | 979,021 |
| 2024-01-29 | 14.100 | 14.220 | 13.861 | 13.900 | 13.900 | 968,216 |
| 2024-01-26 | 13.800 | 14.150 | 13.768 | 13.950 | 13.950 | 1,410,744 |
| 2024-01-25 | 13.902 | 14.090 | 13.800 | 14.000 | 14.000 | 230,563 |
| 2024-01-24 | 13.902 | 14.200 | 13.900 | 14.025 | 14.025 | 717,391 |
| 2024-01-23 | 14.100 | 14.320 | 13.900 | 14.050 | 14.050 | 883,743 |
| 2024-01-22 | 14.050 | 14.320 | 14.016 | 14.100 | 14.100 | 632,500 |
| 2024-01-19 | 14.200 | 14.450 | 14.100 | 14.100 | 14.100 | 742,053 |
| 2024-01-18 | 14.200 | 14.500 | 13.900 | 13.900 | 13.900 | 1,007,706 |
| 2024-01-17 | 14.000 | 14.400 | 14.000 | 14.200 | 14.200 | 909,960 |
| 2024-01-16 | 14.400 | 14.480 | 14.000 | 14.000 | 14.000 | 788,466 |
| 2024-01-15 | 14.500 | 15.300 | 14.250 | 14.500 | 14.500 | 979,954 |
| 2024-01-12 | 14.300 | 14.725 | 14.300 | 14.300 | 14.300 | 839,008 |
| 2024-01-11 | 14.700 | 14.719 | 14.330 | 14.525 | 14.525 | 684,857 |
| 2024-01-10 | 14.700 | 14.750 | 14.326 | 14.525 | 14.525 | 1,079,760 |
| 2024-01-09 | 14.700 | 14.750 | 14.362 | 14.400 | 14.400 | 886,549 |
| 2024-01-08 | 14.550 | 14.700 | 14.550 | 14.650 | 14.650 | 760,890 |
| 2024-01-05 | 14.700 | 15.000 | 14.550 | 14.550 | 14.550 | 935,888 |
| 2024-01-04 | 14.750 | 14.929 | 14.550 | 14.725 | 14.725 | 727,308 |
| 2024-01-03 | 14.650 | 15.020 | 14.600 | 14.700 | 14.700 | 651,354 |
| 2024-01-02 | 14.600 | 15.300 | 14.555 | 14.800 | 14.800 | 265,573 |
| 2023-12-29 | 14.650 | 15.350 | 14.650 | 14.650 | 14.650 | 705,279 |
| 2023-12-28 | 15.300 | 15.300 | 14.730 | 15.000 | 15.000 | 857,399 |
| 2023-12-27 | 15.000 | 15.100 | 14.625 | 15.000 | 15.000 | 1,055,505 |
| 2023-12-22 | 14.650 | 15.000 | 14.600 | 14.600 | 14.600 | 1,065,743 |
| 2023-12-21 | 14.900 | 15.100 | 14.625 | 14.950 | 14.950 | 1,893,853 |
| 2023-12-20 | 15.150 | 15.300 | 14.555 | 15.000 | 15.000 | 2,320,460 |
| 2023-12-19 | 14.800 | 14.919 | 14.600 | 14.875 | 14.875 | 1,573,761 |
| 2023-12-18 | 14.800 | 15.000 | 14.662 | 15.000 | 15.000 | 1,649,001 |
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.