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
2023-01-06	15.120	15.496	14.840	15.000	15.000	2,131,136
2023-01-05	15.100	15.392	15.100	15.100	15.100	1,171,984
2023-01-04	15.260	15.442	15.120	15.260	15.260	1,042,955
2023-01-03	15.180	15.900	15.100	15.840	15.840	484,011
2022-12-30	15.540	15.840	15.304	15.470	15.470	175,776
2022-12-29	15.310	15.800	15.310	15.490	15.490	147,918
2022-12-28	15.200	15.900	15.100	15.460	15.460	154,150
2022-12-23	15.273	15.500	15.273	15.500	15.500	113,537
2022-12-22	15.600	15.600	15.170	15.600	15.600	147,553
2022-12-21	15.140	15.548	15.100	15.100	15.100	1,289,606
2022-12-20	15.220	15.800	15.100	15.440	15.440	225,784
2022-12-19	15.400	15.684	15.155	15.600	15.600	121,694
2022-12-16	15.100	15.700	15.100	15.700	15.700	585,023
2022-12-15	15.100	15.660	15.100	15.100	15.100	243,993
2022-12-14	15.226	15.851	15.120	15.540	15.540	615,609
2022-12-13	15.120	15.650	15.120	15.540	15.540	276,722
2022-12-12	15.560	15.739	15.108	15.610	15.610	428,348
2022-12-09	16.000	16.000	15.100	15.270	15.270	479,703
2022-12-08	15.980	15.980	15.335	15.630	15.630	278,206
2022-12-07	15.960	15.960	15.250	15.960	15.960	585,206
2022-12-06	15.840	15.960	15.334	15.960	15.960	301,444
2022-12-05	15.800	15.980	15.320	15.540	15.540	214,133
2022-12-02	15.980	16.000	15.310	15.540	15.540	294,919
2022-12-01	15.960	16.000	14.877	15.750	15.750	3,985,785
2022-11-30	15.900	15.960	15.205	15.850	15.850	3,418,834
2022-11-29	15.960	15.980	15.200	15.370	15.370	459,966
2022-11-28	15.960	16.000	15.250	15.410	15.410	351,907
2022-11-25	15.000	15.980	14.950	15.550	15.550	344,714
2022-11-24	15.960	15.960	15.000	15.300	15.300	1,941,264
2022-11-23	15.300	15.960	14.800	15.700	15.700	1,678,356
2022-11-22	15.300	15.980	15.300	15.600	15.600	658,220
2022-11-21	15.680	15.680	15.412	15.490	15.490	372,357
2022-11-18	15.500	15.966	15.500	15.500	15.500	214,131
2022-11-17	16.300	16.600	15.300	15.750	15.750	1,081,579
2022-11-16	16.210	16.621	16.000	16.140	16.140	284,632
2022-11-15	16.200	16.770	15.826	16.000	16.000	1,027,780
2022-11-14	16.980	16.980	16.017	16.340	16.340	339,366
2022-11-11	16.240	16.980	15.873	16.590	16.590	564,498
2022-11-10	15.580	16.940	15.239	16.020	16.020	1,618,156
2022-11-09	15.400	16.035	15.278	15.400	15.400	562,947
2022-11-08	15.356	16.340	15.356	16.340	16.340	375,679
2022-11-07	15.300	16.180	15.254	15.300	15.300	666,588
2022-11-04	16.800	16.800	15.099	16.800	16.800	549,678
2022-11-03	15.700	17.340	15.024	15.500	15.500	1,141,937
2022-11-02	15.620	17.000	15.565	15.920	15.920	401,472
2022-11-01	15.600	16.120	15.240	15.640	15.640	1,444,557
2022-10-31	15.860	15.880	15.240	15.560	15.560	2,473,402
2022-10-28	15.900	15.980	15.300	15.320	15.320	551,033
2022-10-27	15.600	16.400	15.300	16.230	16.230	6,955,835
2022-10-26	16.420	16.516	15.485	15.910	15.910	2,684,933
2022-10-25	16.100	16.250	15.456	16.100	16.100	743,751
2022-10-24	16.060	17.980	15.336	15.870	15.870	400,725
2022-10-21	16.520	17.010	16.040	17.010	17.010	619,119
2022-10-20	16.440	16.620	16.025	16.200	16.200	863,184
2022-10-19	16.660	16.760	16.020	16.760	16.760	295,086
2022-10-18	16.500	17.387	16.020	16.760	16.760	360,381
2022-10-17	16.500	17.860	16.000	16.760	16.760	364,029
2022-10-14	16.040	16.800	16.020	16.800	16.800	510,517
2022-10-13	16.240	16.764	16.040	16.040	16.040	288,027
2022-10-12	16.020	17.780	16.020	17.100	17.100	507,477

← NewerPage 17 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.