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
2023-09-25	14.400	14.600	13.784	14.600	14.600	1,013,048
2023-09-22	14.100	14.500	13.667	14.500	14.500	3,623,043
2023-09-21	14.350	14.500	13.810	14.500	14.500	3,988,558
2023-09-20	14.000	14.417	13.780	14.400	14.400	2,106,854
2023-09-19	13.700	14.400	13.700	14.200	14.200	2,249,356
2023-09-18	14.200	14.200	13.850	14.200	14.200	908,745
2023-09-15	14.200	14.380	13.876	14.200	14.200	1,623,939
2023-09-14	14.000	14.200	13.750	14.000	14.000	1,495,978
2023-09-13	13.850	14.000	13.300	14.000	14.000	1,420,193
2023-09-12	13.550	13.850	13.550	13.850	13.850	541,903
2023-09-11	13.150	13.694	13.013	13.500	13.500	696,243
2023-09-08	12.950	13.671	12.950	13.000	13.000	681,607
2023-09-07	12.900	13.100	12.900	12.900	12.900	860,036
2023-09-06	13.050	13.100	12.650	12.900	12.900	288,464
2023-09-05	13.000	13.050	12.885	12.900	12.900	472,407
2023-09-04	13.100	13.100	12.600	13.100	13.100	362,662
2023-09-01	13.050	13.950	12.940	13.000	13.000	1,442,481
2023-08-31	12.750	13.100	12.750	13.000	13.000	192,968
2023-08-30	13.000	13.000	12.875	12.950	12.950	192,187
2023-08-29	12.950	13.800	12.870	13.000	13.000	735,664
2023-08-25	12.850	13.150	12.750	12.850	12.850	903,607
2023-08-24	12.990	13.100	12.750	12.975	12.975	642,544
2023-08-23	12.750	13.280	12.700	13.075	13.075	852,164
2023-08-22	12.950	13.110	12.925	13.075	13.075	588,514
2023-08-21	12.900	13.300	12.900	12.900	12.900	322,420
2023-08-18	13.000	13.350	13.000	13.125	13.125	213,860
2023-08-17	13.000	13.426	12.860	13.050	13.050	2,403,821
2023-08-16	12.750	13.100	12.750	13.000	13.000	369,048
2023-08-15	13.100	13.453	12.750	12.750	12.750	696,039
2023-08-14	13.350	13.350	12.800	13.000	13.000	377,302
2023-08-11	13.150	13.950	13.000	13.000	13.000	35,219
2023-08-10	13.150	13.150	13.150	13.150	13.150	687,480
2023-08-09	13.650	13.650	13.100	13.300	13.300	456,558
2023-08-08	13.150	13.308	13.150	13.150	13.150	214,087
2023-08-07	13.450	13.950	13.147	13.900	13.900	213,776
2023-08-04	13.800	13.950	13.050	13.900	13.900	140,940
2023-08-03	13.300	13.626	13.050	13.300	13.300	328,032
2023-08-02	13.450	13.450	13.150	13.400	13.400	319,426
2023-08-01	13.300	13.900	13.060	13.900	13.900	387,266
2023-07-31	13.450	13.900	13.405	13.900	13.900	291,504
2023-07-28	13.600	13.650	13.394	13.600	13.600	184,878
2023-07-27	13.600	13.790	13.308	13.500	13.500	387,994
2023-07-26	13.250	13.900	13.220	13.900	13.900	242,559
2023-07-25	13.450	13.850	13.128	13.400	13.400	1,054,248
2023-07-24	13.200	13.850	12.900	13.450	13.450	5,464,409
2023-07-21	13.050	13.400	12.900	13.100	13.100	324,519
2023-07-20	13.200	13.736	12.953	13.200	13.200	134,712
2023-07-19	13.150	13.715	12.975	13.075	13.075	173,759
2023-07-18	12.750	13.400	12.545	13.050	13.050	442,893
2023-07-17	12.500	13.018	12.200	12.600	12.600	659,578
2023-07-14	12.050	12.900	11.997	12.225	12.225	536,214
2023-07-13	12.150	12.450	12.113	12.250	12.250	315,645
2023-07-12	12.050	13.000	11.950	12.000	12.000	632,392
2023-07-11	12.600	12.600	11.950	12.200	12.200	1,231,983
2023-07-10	12.000	13.050	12.000	13.050	13.050	450,053
2023-07-07	12.250	12.269	12.060	12.100	12.100	136,956
2023-07-06	12.013	13.150	12.013	12.500	12.500	374,797
2023-07-05	13.300	13.300	12.060	13.300	13.300	237,348
2023-07-04	12.500	12.950	12.300	12.375	12.375	1,466,973
2023-07-03	12.550	13.650	12.500	12.675	12.675	529,194

← NewerPage 14 of 22 · 1,262 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.