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
2022-07-15	19.560	20.450	19.500	20.300	20.300	1,434,122
2022-07-14	20.400	21.000	19.530	20.490	20.490	536,973
2022-07-13	20.000	21.550	20.000	20.450	20.450	272,353
2022-07-12	20.500	20.825	20.200	20.200	20.200	398,392
2022-07-11	20.250	20.881	20.250	20.800	20.800	415,895
2022-07-08	20.000	21.135	19.434	19.900	19.900	867,998
2022-07-07	21.100	21.550	19.589	20.670	20.670	1,304,523
2022-07-06	20.100	21.550	19.145	21.100	21.100	531,615
2022-07-05	21.100	21.850	19.980	20.650	20.650	563,044
2022-07-04	21.250	22.650	21.150	21.900	21.900	282,559
2022-07-01	21.500	22.600	21.122	21.400	21.400	271,595
2022-06-30	21.150	21.783	21.150	21.150	21.150	314,247
2022-06-29	21.367	21.950	21.200	21.950	21.950	241,716
2022-06-28	21.900	22.500	21.160	22.200	22.200	271,336
2022-06-27	23.950	23.950	21.150	23.950	23.950	555,522
2022-06-24	21.350	22.675	21.100	22.300	22.300	628,231
2022-06-23	21.300	21.611	21.100	21.100	21.100	1,037,856
2022-06-22	21.400	22.000	21.400	21.800	21.800	307,189
2022-06-21	22.600	22.650	21.200	21.400	21.400	867,434
2022-06-20	21.625	22.625	21.410	22.625	22.625	296,867
2022-06-17	21.500	22.575	21.400	21.400	21.400	631,004
2022-06-16	21.900	22.475	21.323	21.400	21.400	513,037
2022-06-15	21.850	22.104	21.113	22.000	22.000	683,884
2022-06-14	21.550	22.500	21.400	22.275	22.275	624,580
2022-06-13	21.050	23.500	21.050	23.500	23.500	619,053
2022-06-10	21.750	22.973	21.321	21.700	21.700	1,015,439
2022-06-09	22.010	22.488	21.800	22.350	22.350	566,653
2022-06-08	21.400	23.200	21.400	23.150	23.150	456,755
2022-06-07	22.400	22.500	21.980	22.375	22.375	721,577
2022-06-06	23.000	23.500	21.916	22.675	22.675	1,652,983
2022-06-01	22.550	23.883	22.508	23.550	23.550	453,941
2022-05-31	22.500	23.309	22.500	22.500	22.500	1,074,710
2022-05-30	23.400	23.604	22.750	23.500	23.500	272,442
2022-05-27	22.900	24.300	22.800	23.700	23.700	750,725
2022-05-26	23.000	24.300	22.657	23.000	23.000	381,732
2022-05-25	22.500	23.062	22.000	23.000	23.000	470,030
2022-05-24	22.860	24.066	22.860	23.625	23.625	337,211
2022-05-23	23.150	23.800	22.174	23.200	23.200	830,228
2022-05-20	23.250	24.215	22.740	23.625	23.625	531,181
2022-05-19	22.000	23.600	21.900	23.200	23.200	323,105
2022-05-18	23.200	23.700	23.100	23.700	23.700	1,226,398
2022-05-17	23.071	23.337	23.004	23.200	23.200	405,602
2022-05-16	22.127	23.250	22.127	23.250	23.250	387,711
2022-05-13	21.920	23.312	21.920	23.200	23.200	426,003
2022-05-12	23.000	23.100	21.800	22.200	22.200	1,204,451
2022-05-11	23.800	23.800	23.000	23.400	23.400	621,960
2022-05-10	23.100	23.500	23.000	23.500	23.500	640,174
2022-05-09	24.050	25.100	23.000	23.100	23.100	859,949
2022-05-06	24.500	24.830	24.000	24.000	24.000	694,526
2022-05-05	24.550	25.740	24.052	25.000	25.000	880,781
2022-05-04	25.850	25.950	24.750	25.200	25.200	384,196
2022-05-03	25.730	25.730	24.723	25.250	25.250	9,690,789
2022-04-29	25.326	25.836	25.239	25.250	25.250	439,919
2022-04-28	25.233	26.000	24.562	25.200	25.200	860,824
2022-04-27	24.450	25.950	24.150	25.000	25.000	1,211,295
2022-04-26	24.000	25.650	24.000	24.525	24.525	606,081
2022-04-25	24.100	25.650	24.000	24.450	24.450	2,371,860
2022-04-22	24.550	25.382	24.050	24.900	24.900	649,492
2022-04-21	24.700	25.637	24.464	25.350	25.350	1,334,598
2022-04-20	24.000	24.600	23.950	24.325	24.325	1,088,261

← NewerPage 19 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.