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
2023-06-30	13.100	13.100	12.500	12.550	12.550	272,093
2023-06-29	12.850	13.350	12.500	12.600	12.600	291,597
2023-06-28	13.000	13.250	12.530	12.550	12.550	326,732
2023-06-27	12.700	13.100	12.530	13.000	13.000	998,979
2023-06-26	13.300	13.500	12.545	12.725	12.725	554,447
2023-06-23	13.050	14.200	13.000	13.100	13.100	676,303
2023-06-22	13.700	13.923	13.000	13.000	13.000	270,178
2023-06-21	13.800	13.845	13.650	13.800	13.800	190,309
2023-06-20	13.650	14.092	13.650	13.750	13.750	262,805
2023-06-19	13.900	14.950	13.646	13.825	13.825	489,217
2023-06-16	14.000	14.250	13.700	13.700	13.700	351,005
2023-06-15	13.850	14.375	13.800	14.375	14.375	601,139
2023-06-14	14.400	14.400	13.825	14.400	14.400	227,076
2023-06-13	14.300	15.000	13.858	14.375	14.375	170,211
2023-06-12	14.200	14.575	14.042	14.575	14.575	219,915
2023-06-09	14.013	14.825	14.013	14.825	14.825	237,139
2023-06-08	14.250	14.950	13.713	14.450	14.450	620,697
2023-06-07	13.700	14.600	13.700	13.700	13.700	727,307
2023-06-06	14.100	14.242	13.650	14.000	14.000	987,338
2023-06-05	14.100	14.500	13.700	13.700	13.700	290,264
2023-06-02	14.500	14.950	13.724	13.800	13.800	380,881
2023-06-01	13.700	14.400	13.700	14.175	14.175	494,743
2023-05-31	14.700	14.738	13.650	14.000	14.000	959,522
2023-05-30	13.800	14.950	13.785	14.475	14.475	586,766
2023-05-26	13.800	14.150	13.800	13.800	13.800	409,360
2023-05-25	14.250	14.560	14.000	14.100	14.100	114,079
2023-05-24	13.850	14.700	13.750	13.800	13.800	176,934
2023-05-23	14.400	14.950	13.950	13.950	13.950	510,856
2023-05-22	14.600	15.000	14.500	14.600	14.600	932,527
2023-05-19	13.850	14.638	13.849	14.450	14.450	280,188
2023-05-18	13.850	14.500	13.850	13.850	13.850	192,639
2023-05-17	14.390	14.900	14.000	14.450	14.450	436,372
2023-05-16	14.850	14.850	13.800	14.850	14.850	329,001
2023-05-15	14.900	14.900	14.226	14.900	14.900	286,229
2023-05-12	14.053	14.525	14.053	14.525	14.525	343,490
2023-05-11	14.100	14.495	13.939	14.225	14.225	653,825
2023-05-10	14.355	14.750	14.337	14.375	14.375	216,627
2023-05-09	14.900	14.950	14.050	14.900	14.900	393,214
2023-05-05	14.150	15.000	14.150	14.150	14.150	533,835
2023-05-04	14.950	15.000	14.325	14.950	14.950	289,404
2023-05-03	14.800	14.950	14.250	14.525	14.525	231,474
2023-05-02	14.900	14.963	14.350	14.550	14.550	403,791
2023-04-28	14.500	15.450	14.050	15.300	15.300	612,094
2023-04-27	14.800	15.140	14.772	15.000	15.000	1,033,899
2023-04-26	15.094	15.500	14.550	14.700	14.700	1,836,965
2023-04-25	14.750	15.500	14.550	14.950	14.950	2,141,009
2023-04-24	14.500	15.100	14.400	14.500	14.500	1,236,378
2023-04-21	14.750	15.150	14.292	14.500	14.500	2,042,215
2023-04-20	13.450	15.040	13.200	14.725	14.725	2,056,819
2023-04-19	13.400	13.550	12.850	13.000	13.000	794,349
2023-04-18	13.150	13.893	12.650	13.150	13.150	1,152,945
2023-04-17	13.000	13.900	12.572	13.225	13.225	1,687,436
2023-04-14	12.600	13.450	12.350	13.100	13.100	1,153,469
2023-04-13	12.800	13.000	12.150	13.000	13.000	1,036,039
2023-04-12	12.683	12.800	12.150	12.800	12.800	663,645
2023-04-11	12.450	13.450	12.250	12.800	12.800	655,271
2023-04-06	12.250	13.150	12.230	12.250	12.250	690,462
2023-04-05	12.306	12.990	12.150	12.800	12.800	530,622
2023-04-04	13.050	13.450	12.550	13.000	13.000	559,449
2023-04-03	12.400	13.250	12.400	12.750	12.750	1,574,077

← NewerPage 15 of 22 · 1,269 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.