Schroders Capital Global Innovation Trust plc - INOV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	14.800	15.000	14.662	15.000	15.000	1,649,001
2023-12-15	14.800	15.150	14.573	15.000	15.000	3,093,177
2023-12-14	14.950	15.300	14.300	14.950	14.950	273,982
2023-12-13	14.800	15.000	14.200	14.625	14.625	3,268,904
2023-12-12	15.000	15.000	14.208	14.525	14.525	980,847
2023-12-11	14.550	15.005	14.300	14.300	14.300	1,766,227
2023-12-08	15.200	15.250	14.549	14.625	14.625	1,753,901
2023-12-07	15.100	15.250	14.555	15.200	15.200	1,249,770
2023-12-06	15.000	15.150	14.555	14.900	14.900	1,271,753
2023-12-05	15.100	15.163	14.778	15.100	15.100	1,204,091
2023-12-04	15.100	15.150	14.680	14.825	14.825	1,562,700
2023-12-01	15.000	15.250	14.760	14.875	14.875	403,432
2023-11-30	15.150	15.250	14.500	14.500	14.500	2,494,014
2023-11-29	14.750	15.150	14.600	15.150	15.150	119,111
2023-11-28	15.200	15.200	14.640	14.750	14.750	1,476,983
2023-11-27	14.600	15.250	14.550	15.200	15.200	1,552,984
2023-11-24	15.250	15.950	14.780	14.850	14.850	1,259,645
2023-11-23	14.774	15.090	14.774	14.875	14.875	144,903
2023-11-22	14.950	15.200	14.595	14.850	14.850	1,869,527
2023-11-21	14.950	15.200	14.634	14.950	14.950	1,052,597
2023-11-20	14.450	15.090	14.100	14.900	14.900	1,368,017
2023-11-17	14.800	15.050	14.200	14.800	14.800	1,011,070
2023-11-16	15.050	15.150	14.360	15.000	15.000	1,503,340
2023-11-15	15.050	15.113	14.800	15.050	15.050	981,014
2023-11-14	15.050	15.100	14.580	15.000	15.000	1,375,747
2023-11-13	15.350	15.950	14.600	14.900	14.900	1,442,023
2023-11-10	14.900	15.250	14.750	15.000	15.000	2,449,180
2023-11-09	14.700	15.450	14.700	14.950	14.950	1,419,962
2023-11-08	15.150	15.450	14.713	15.250	15.250	1,095,049
2023-11-07	15.200	15.500	14.750	15.250	15.250	1,106,448
2023-11-06	14.750	15.950	14.750	15.450	15.450	1,358,337
2023-11-03	15.650	15.702	15.000	15.000	15.000	447,387
2023-11-02	15.500	15.769	15.010	15.300	15.300	1,352,422
2023-11-01	15.050	15.525	15.000	15.500	15.500	733,464
2023-10-31	15.400	15.850	14.830	15.500	15.500	1,528,165
2023-10-30	15.450	15.500	14.691	15.075	15.075	774,134
2023-10-27	15.200	15.500	14.800	15.100	15.100	2,660,073
2023-10-26	15.050	15.492	14.655	15.200	15.200	1,272,573
2023-10-25	15.200	15.448	14.852	15.050	15.050	938,629
2023-10-24	15.250	15.498	14.955	15.200	15.200	1,263,058
2023-10-23	15.200	15.690	14.611	14.925	14.925	527,842
2023-10-20	15.500	15.650	15.050	15.500	15.500	3,020,068
2023-10-19	15.400	15.500	14.766	15.500	15.500	1,120,328
2023-10-18	15.350	15.420	15.100	15.400	15.400	1,498,847
2023-10-17	15.300	15.326	15.060	15.300	15.300	5,689,471
2023-10-16	15.200	15.448	14.960	15.200	15.200	9,054,097
2023-10-13	15.150	15.200	14.954	15.200	15.200	2,293,612
2023-10-12	15.300	15.353	14.650	15.200	15.200	895,715
2023-10-11	15.300	15.520	14.733	15.250	15.250	3,458,334
2023-10-10	14.850	15.500	14.850	15.500	15.500	1,597,343
2023-10-09	14.700	14.950	14.543	14.900	14.900	589,390
2023-10-06	15.000	15.050	14.680	15.025	15.025	767,214
2023-10-05	14.900	15.030	14.500	14.900	14.900	2,679,219
2023-10-04	15.000	15.000	14.610	14.900	14.900	1,493,377
2023-10-03	14.700	15.025	14.550	15.000	15.000	1,275,141
2023-10-02	15.000	15.025	14.714	15.000	15.000	439,559
2023-09-29	15.000	15.050	14.500	15.050	15.050	818,998
2023-09-28	14.550	14.900	13.861	14.800	14.800	2,673,653
2023-09-27	14.550	14.600	14.350	14.550	14.550	1,554,167
2023-09-26	14.250	14.600	13.876	14.550	14.550	895,833

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.