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
2023-03-31	12.480	12.829	11.910	12.620	12.620	561,928
2023-03-30	12.285	12.480	11.630	12.000	12.000	476,484
2023-03-29	11.650	12.300	11.650	12.010	12.010	858,153
2023-03-28	11.900	12.460	11.780	12.010	12.010	658,363
2023-03-27	11.760	12.461	11.650	11.760	11.760	257,660
2023-03-24	12.200	12.200	11.837	12.200	12.200	968,637
2023-03-23	12.278	12.278	11.755	12.000	12.000	727,997
2023-03-22	12.200	12.610	11.500	12.080	12.080	1,899,879
2023-03-21	12.240	12.750	11.720	11.740	11.740	1,082,751
2023-03-20	12.200	12.750	11.934	12.350	12.350	428,575
2023-03-17	12.500	12.960	12.200	12.200	12.200	488,617
2023-03-16	13.500	13.800	12.200	12.200	12.200	468,194
2023-03-15	12.223	13.250	12.223	13.250	13.250	392,644
2023-03-14	12.420	13.000	12.220	12.600	12.600	1,288,267
2023-03-13	13.500	13.890	12.400	12.400	12.400	1,396,812
2023-03-10	13.100	14.480	13.100	13.100	13.100	296,491
2023-03-09	14.194	14.194	13.402	13.550	13.550	324,832
2023-03-08	13.860	14.200	13.300	13.800	13.800	266,540
2023-03-07	13.265	13.880	13.265	13.540	13.540	838,337
2023-03-06	13.580	14.200	13.110	13.380	13.380	1,573,106
2023-03-03	13.220	14.270	12.750	13.750	13.750	61,214,311
2023-03-02	13.520	14.300	13.520	13.950	13.950	644,876
2023-03-01	14.000	14.980	14.000	14.000	14.000	22,680,237
2023-02-28	14.000	14.480	13.788	14.000	14.000	754,641
2023-02-27	14.180	14.780	14.000	14.240	14.240	642,526
2023-02-24	14.320	14.550	14.100	14.500	14.500	374,801
2023-02-23	14.570	14.980	14.161	14.600	14.600	944,136
2023-02-22	14.020	15.120	14.020	14.820	14.820	380,793
2023-02-21	14.760	14.800	14.200	14.200	14.200	1,960,533
2023-02-20	14.950	15.480	14.650	15.140	15.140	1,136,749
2023-02-17	15.000	15.240	14.840	15.000	15.000	3,374,409
2023-02-16	15.000	15.200	14.420	15.200	15.200	512,074
2023-02-15	14.600	15.108	14.526	14.800	14.800	818,169
2023-02-14	14.500	15.220	14.430	14.620	14.620	1,392,598
2023-02-13	14.480	14.752	14.320	14.600	14.600	716,283
2023-02-10	15.180	15.260	14.000	14.800	14.800	11,291,455
2023-02-09	14.400	15.000	14.030	15.000	15.000	416,770
2023-02-08	14.600	14.980	14.030	14.750	14.750	1,647,011
2023-02-07	14.200	14.980	14.125	14.760	14.760	520,268
2023-02-06	14.580	14.700	13.850	14.320	14.320	2,478,424
2023-02-03	14.260	15.000	14.250	14.700	14.700	798,200
2023-02-02	14.200	14.605	13.738	14.460	14.460	1,085,120
2023-02-01	14.220	14.780	14.180	14.580	14.580	3,093,244
2023-01-31	14.220	14.920	13.564	14.220	14.220	292,563
2023-01-30	14.280	14.800	14.000	14.800	14.800	13,925,406
2023-01-27	14.820	15.050	14.480	14.650	14.650	1,699,745
2023-01-26	14.800	15.680	14.700	15.580	15.580	1,736,081
2023-01-25	14.800	15.085	14.720	14.800	14.800	1,768,311
2023-01-24	15.000	15.480	14.920	15.150	15.150	402,316
2023-01-23	15.000	15.466	15.000	15.450	15.450	656,522
2023-01-20	15.000	15.900	14.800	15.000	15.000	609,540
2023-01-19	15.000	15.500	14.975	15.500	15.500	440,101
2023-01-18	15.024	15.360	14.910	15.350	15.350	644,669
2023-01-17	15.700	15.700	15.010	15.700	15.700	561,443
2023-01-16	15.000	15.450	15.000	15.450	15.450	1,239,136
2023-01-13	15.080	15.686	15.000	15.360	15.360	263,146
2023-01-12	15.037	15.880	15.037	15.450	15.450	1,025,929
2023-01-11	14.907	15.200	14.907	15.000	15.000	431,482
2023-01-10	15.400	15.880	14.865	15.100	15.100	917,981
2023-01-09	15.800	15.880	14.926	15.300	15.300	888,186

← NewerPage 16 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.