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
2022-10-11	16.040	17.500	16.040	16.040	16.040	725,157
2022-10-10	17.000	17.339	16.228	17.000	17.000	104,105
2022-10-07	17.960	17.960	16.175	17.080	17.080	660,208
2022-10-06	17.660	17.920	16.260	17.140	17.140	445,946
2022-10-05	17.000	17.980	16.240	17.100	17.100	854,166
2022-10-04	16.480	17.241	16.100	17.000	17.000	481,880
2022-10-03	16.080	16.990	16.000	16.180	16.180	605,672
2022-09-30	16.540	18.340	16.060	16.060	16.060	669,270
2022-09-29	16.760	17.075	16.540	16.680	16.680	333,690
2022-09-28	17.500	17.500	16.566	17.200	17.200	581,143
2022-09-27	17.800	18.000	17.220	18.000	18.000	1,710,266
2022-09-26	18.000	18.940	17.160	18.000	18.000	316,965
2022-09-23	17.220	19.200	17.220	17.220	17.220	767,034
2022-09-22	18.360	18.980	17.483	17.680	17.680	190,957
2022-09-21	18.000	18.716	17.249	18.000	18.000	1,383,436
2022-09-20	18.000	19.200	18.000	18.700	18.700	920,203
2022-09-16	18.680	18.950	18.268	18.500	18.500	584,001
2022-09-15	18.480	19.000	17.420	19.000	19.000	1,459,039
2022-09-14	18.500	18.980	17.900	18.750	18.750	2,668,777
2022-09-13	17.620	18.980	17.152	18.240	18.240	1,467,589
2022-09-12	18.100	18.480	17.447	18.080	18.080	1,044,067
2022-09-09	17.940	18.221	17.200	18.000	18.000	955,430
2022-09-08	17.200	18.890	16.728	18.360	18.360	906,308
2022-09-07	17.400	17.877	16.560	16.980	16.980	573,256
2022-09-06	17.520	18.280	16.580	17.500	17.500	1,166,264
2022-09-05	17.980	18.960	16.898	17.650	17.650	1,051,895
2022-09-02	16.500	18.980	16.500	17.690	17.690	1,237,639
2022-09-01	18.000	18.980	16.432	17.240	17.240	1,664,000
2022-08-31	18.060	18.980	18.060	18.060	18.060	200,894
2022-08-30	18.403	18.975	18.200	18.540	18.540	979,571
2022-08-26	18.800	18.800	18.429	18.660	18.660	716,366
2022-08-25	19.000	19.500	18.654	18.750	18.750	349,758
2022-08-24	18.860	19.273	18.340	18.660	18.660	388,446
2022-08-23	18.500	19.800	18.500	18.500	18.500	511,143
2022-08-22	19.100	20.000	19.020	19.400	19.400	563,474
2022-08-19	19.320	20.750	19.320	19.635	19.635	524,655
2022-08-18	19.340	20.800	19.340	20.045	20.045	578,675
2022-08-17	20.050	20.160	19.420	20.125	20.125	475,967
2022-08-16	20.400	21.000	19.420	21.000	21.000	549,087
2022-08-15	20.400	20.600	19.610	20.600	20.600	312,646
2022-08-12	19.960	20.360	19.340	19.340	19.340	365,117
2022-08-11	20.800	20.800	19.496	20.800	20.800	375,406
2022-08-10	19.920	21.000	19.600	20.400	20.400	1,707,103
2022-08-09	20.250	20.750	19.885	19.885	19.885	529,868
2022-08-08	20.080	21.151	20.080	20.165	20.165	545,362
2022-08-05	20.300	20.750	19.720	20.750	20.750	580,755
2022-08-04	20.100	20.350	19.520	20.100	20.100	367,564
2022-08-03	19.800	20.900	19.520	20.900	20.900	392,070
2022-08-02	19.800	20.200	19.500	20.050	20.050	128,671
2022-08-01	19.820	20.200	19.692	19.825	19.825	708,428
2022-07-29	20.150	21.150	19.463	20.300	20.300	986,082
2022-07-28	20.200	20.250	19.596	19.900	19.900	268,482
2022-07-27	19.598	20.200	19.495	19.800	19.800	214,165
2022-07-26	20.250	20.462	19.480	20.250	20.250	958,491
2022-07-25	19.740	20.850	19.200	19.480	19.480	557,793
2022-07-22	20.400	20.904	20.020	20.400	20.400	116,107
2022-07-21	19.700	21.000	19.700	20.500	20.500	122,979
2022-07-20	20.000	21.400	19.499	20.600	20.600	568,583
2022-07-19	19.480	20.900	19.480	19.480	19.480	242,059
2022-07-18	19.800	21.000	19.697	20.650	20.650	331,572

← NewerPage 18 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.