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
2022-01-21	30.700	32.150	29.350	29.350	29.350	1,109,773
2022-01-20	31.000	32.600	30.750	31.000	31.000	1,319,134
2022-01-19	32.500	33.050	30.600	30.600	30.600	1,239,195
2022-01-18	32.500	33.150	32.000	32.850	32.850	1,324,371
2022-01-17	32.442	33.000	32.150	32.750	32.750	778,628
2022-01-14	32.500	33.150	32.212	32.500	32.500	494,308
2022-01-13	32.400	33.200	32.212	32.500	32.500	285,629
2022-01-12	32.500	33.950	32.181	32.725	32.725	773,734
2022-01-11	32.550	33.300	32.050	33.250	33.250	603,556
2022-01-10	32.500	33.300	32.050	32.500	32.500	847,763
2022-01-07	32.950	33.352	32.184	33.200	33.200	624,094
2022-01-06	32.500	33.750	32.175	33.000	33.000	1,229,135
2022-01-05	32.200	33.371	32.200	32.200	32.200	926,682
2022-01-04	34.200	34.400	32.755	33.600	33.600	1,487,555
2021-12-31	33.800	33.807	32.410	33.100	33.100	260,343
2021-12-30	33.000	33.712	32.365	32.500	32.500	563,389
2021-12-29	33.200	33.916	31.917	32.775	32.775	1,245,080
2021-12-24	32.295	33.871	32.150	33.275	33.275	94,772
2021-12-23	34.000	34.133	32.690	33.500	33.500	433,972
2021-12-22	33.100	33.834	32.108	33.000	33.000	181,998
2021-12-21	32.750	34.500	32.150	33.150	33.150	436,668
2021-12-20	33.400	33.800	32.100	32.600	32.600	872,846
2021-12-17	33.250	33.831	32.260	33.450	33.450	1,045,218
2021-12-16	32.500	33.421	32.079	32.750	32.750	338,626
2021-12-15	32.100	32.829	32.090	32.250	32.250	322,538
2021-12-14	32.550	33.250	32.143	32.350	32.350	1,261,597
2021-12-13	32.100	33.204	32.095	32.750	32.750	660,193
2021-12-10	32.400	33.900	31.982	32.375	32.375	588,568
2021-12-09	33.000	33.000	32.000	32.000	32.000	1,011,996
2021-12-08	32.500	33.650	31.800	32.775	32.775	1,265,216
2021-12-07	32.700	33.950	32.145	33.000	33.000	582,138
2021-12-06	33.050	33.575	31.700	33.000	33.000	7,565,993
2021-12-03	32.600	33.500	32.600	32.900	32.900	701,561
2021-12-02	33.750	34.450	32.000	34.450	34.450	375,969
2021-12-01	32.150	33.450	31.600	33.450	33.450	1,781,207
2021-11-30	31.500	33.350	31.190	33.350	33.350	1,351,400
2021-11-29	31.750	33.706	31.350	33.200	33.200	874,833
2021-11-26	31.900	33.850	31.369	33.850	33.850	609,356
2021-11-25	32.600	33.815	32.600	33.050	33.050	1,210,112
2021-11-24	32.400	33.838	32.400	33.425	33.425	552,466
2021-11-23	32.800	33.500	32.059	33.000	33.000	1,025,666
2021-11-22	32.300	33.789	32.000	33.400	33.400	962,590
2021-11-19	34.000	34.085	32.029	33.700	33.700	750,496
2021-11-18	32.550	33.830	32.550	32.550	32.550	520,223
2021-11-17	33.400	33.750	32.250	33.750	33.750	752,856
2021-11-16	33.600	33.900	33.074	33.650	33.650	898,656
2021-11-15	33.600	34.450	32.800	33.925	33.925	827,793
2021-11-12	33.800	34.599	32.800	33.675	33.675	1,021,671
2021-11-11	33.600	34.400	33.171	34.400	34.400	1,754,576
2021-11-10	33.100	33.900	32.800	33.600	33.600	1,502,223
2021-11-09	33.000	34.100	32.741	33.700	33.700	6,228,898
2021-11-08	33.150	34.090	32.866	33.700	33.700	675,397
2021-11-05	33.800	34.353	32.861	33.150	33.150	10,915,766
2021-11-04	33.600	34.353	33.392	34.000	34.000	681,006
2021-11-03	34.000	34.571	33.581	34.150	34.150	514,361
2021-11-02	33.800	34.677	33.410	34.150	34.150	1,926,021
2021-11-01	33.350	34.650	33.350	34.650	34.650	422,505
2021-10-29	33.458	34.250	33.458	33.900	33.900	708,480
2021-10-28	33.900	34.535	33.642	34.400	34.400	504,452
2021-10-27	34.150	34.950	33.400	34.025	34.025	871,915

← NewerPage 21 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.