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
2022-04-19	24.500	24.750	23.250	24.500	24.500	685,761
2022-04-14	24.508	24.508	23.944	24.050	24.050	1,013,229
2022-04-13	24.200	24.800	24.180	24.800	24.800	556,638
2022-04-12	24.000	24.550	23.720	24.125	24.125	515,292
2022-04-11	24.200	24.520	23.625	24.325	24.325	959,240
2022-04-08	23.800	24.600	23.200	24.600	24.600	1,112,631
2022-04-07	23.900	24.266	23.278	23.800	23.800	524,559
2022-04-06	23.200	24.000	23.200	23.750	23.750	920,623
2022-04-05	23.500	24.005	23.200	23.925	23.925	1,065,634
2022-04-04	24.750	24.750	23.500	24.100	24.100	2,143,116
2022-04-01	23.600	24.650	23.600	24.050	24.050	1,118,737
2022-03-31	23.800	24.628	23.500	24.100	24.100	853,917
2022-03-30	23.400	24.200	22.297	24.200	24.200	4,759,706
2022-03-29	23.301	24.126	23.211	23.400	23.400	796,857
2022-03-28	23.500	24.450	23.250	23.800	23.800	1,266,859
2022-03-25	23.605	24.279	22.800	23.700	23.700	674,318
2022-03-24	24.300	24.300	23.600	23.900	23.900	262,244
2022-03-23	23.698	24.034	23.500	23.800	23.800	1,226,758
2022-03-22	23.500	24.557	23.250	23.850	23.850	1,748,801
2022-03-21	23.600	24.455	23.000	23.150	23.150	5,229,329
2022-03-18	26.000	26.000	22.250	22.250	22.250	2,530,777
2022-03-17	25.600	25.650	23.900	24.650	24.650	1,038,463
2022-03-16	24.600	25.073	23.850	25.000	25.000	1,335,727
2022-03-15	24.750	25.320	20.653	24.150	24.150	1,633,185
2022-03-14	25.100	25.625	24.478	25.625	25.625	286,989
2022-03-11	24.500	25.553	24.250	25.100	25.100	592,483
2022-03-10	25.200	26.043	24.150	24.725	24.725	589,445
2022-03-09	26.000	26.373	24.351	25.450	25.450	1,313,008
2022-03-08	25.400	27.450	23.550	24.775	24.775	1,556,828
2022-03-07	25.000	27.118	24.972	25.350	25.350	1,806,003
2022-03-04	27.100	27.377	25.010	25.100	25.100	2,693,985
2022-03-03	28.550	29.073	27.185	27.475	27.475	486,469
2022-03-02	29.800	29.800	27.600	29.800	29.800	705,573
2022-03-01	28.000	29.950	27.400	27.400	27.400	1,306,580
2022-02-28	30.000	30.000	27.600	28.200	28.200	558,782
2022-02-25	29.600	29.600	28.315	28.500	28.500	2,260,447
2022-02-24	28.300	29.250	27.988	28.400	28.400	558,508
2022-02-23	29.400	29.950	28.351	29.950	29.950	309,398
2022-02-22	28.050	28.691	28.050	28.300	28.300	444,035
2022-02-21	29.772	29.772	28.884	29.050	29.050	467,141
2022-02-18	30.000	30.000	28.857	29.950	29.950	256,804
2022-02-17	29.000	29.785	28.889	29.125	29.125	262,249
2022-02-16	29.950	30.000	28.940	29.575	29.575	1,523,823
2022-02-15	28.335	29.597	28.335	29.200	29.200	933,664
2022-02-14	28.750	29.099	28.350	28.350	28.350	372,504
2022-02-11	29.000	30.400	28.650	29.200	29.200	1,092,739
2022-02-10	30.750	30.750	28.700	30.750	30.750	458,442
2022-02-09	28.455	30.500	28.377	29.850	29.850	714,846
2022-02-08	29.000	29.000	28.352	28.650	28.650	688,727
2022-02-07	29.000	30.611	28.716	29.000	29.000	463,806
2022-02-04	29.000	30.900	28.945	30.025	30.025	1,682,276
2022-02-03	29.000	30.800	28.750	28.850	28.850	374,846
2022-02-02	29.000	29.700	28.360	29.250	29.250	1,543,137
2022-02-01	28.600	29.950	28.214	29.000	29.000	880,736
2022-01-31	28.400	29.125	27.981	28.400	28.400	756,992
2022-01-28	29.000	29.950	27.600	27.600	27.600	1,291,923
2022-01-27	28.750	29.950	28.000	29.000	29.000	917,835
2022-01-26	29.200	31.450	28.790	29.500	29.500	1,004,949
2022-01-25	28.750	30.800	28.650	28.750	28.750	597,543
2022-01-24	29.800	31.750	28.650	29.450	29.450	2,955,618

← NewerPage 20 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.