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
2025-05-22	11.450	11.500	10.950	11.450	11.450	1,177,797
2025-05-21	11.400	11.500	11.250	11.400	11.400	319,357
2025-05-20	11.250	11.387	11.150	11.250	11.250	2,167,590
2025-05-19	10.950	11.500	10.950	11.125	11.125	2,184,958
2025-05-16	11.150	11.490	10.950	11.150	11.150	994,596
2025-05-15	11.008	11.500	11.005	11.125	11.125	761,355
2025-05-14	11.250	11.500	11.125	11.125	11.125	189,107
2025-05-13	11.006	11.450	11.005	11.200	11.200	2,492,690
2025-05-12	11.150	11.590	11.025	11.400	11.400	713,875
2025-05-09	11.400	11.600	11.265	11.400	11.400	1,372,325
2025-05-08	10.900	11.700	10.900	11.400	11.400	247,707
2025-05-07	11.200	11.635	10.950	11.300	11.300	582,090
2025-05-06	10.900	11.700	10.900	11.400	11.400	1,593,895
2025-05-02	10.900	11.700	10.900	10.900	10.900	266,335
2025-05-01	11.100	11.700	10.950	11.275	11.275	133,379
2025-04-30	11.150	11.700	10.750	11.375	11.375	361,858
2025-04-29	11.500	11.700	11.400	11.500	11.500	2,271,890
2025-04-28	11.550	11.875	11.305	11.875	11.875	92,286
2025-04-25	11.300	11.623	11.200	11.300	11.300	1,651,000
2025-04-24	11.200	11.500	11.200	11.350	11.350	304,842
2025-04-23	11.200	11.400	11.160	11.200	11.200	461,353
2025-04-22	11.100	11.500	11.100	11.350	11.350	990,029
2025-04-17	11.100	11.500	11.083	11.500	11.500	456,029
2025-04-16	11.100	11.350	11.100	11.100	11.100	397,703
2025-04-15	11.850	11.850	11.100	11.350	11.350	70,793
2025-04-14	11.700	11.900	11.100	11.900	11.900	323,799
2025-04-11	10.750	11.900	10.750	11.100	11.100	558,545
2025-04-10	11.000	11.650	10.600	11.200	11.200	391,270
2025-04-09	11.000	11.400	10.500	11.000	11.000	899,044
2025-04-08	11.200	11.455	10.803	11.200	11.200	1,080,207
2025-04-07	11.000	11.900	10.600	11.350	11.350	1,939,588
2025-04-04	11.650	11.952	11.097	11.200	11.200	4,412,469
2025-04-03	11.850	12.500	11.600	11.600	11.600	2,520,241
2025-04-02	11.900	12.500	11.742	11.800	11.800	587,883
2025-04-01	11.601	12.500	11.601	12.075	12.075	1,231,828
2025-03-31	11.702	12.345	11.350	11.950	11.950	454,763
2025-03-28	12.200	12.650	11.797	11.950	11.950	846,754
2025-03-27	12.300	12.475	12.021	12.250	12.250	1,012,715
2025-03-26	12.250	12.450	11.730	12.250	12.250	1,349,023
2025-03-25	11.822	12.297	11.822	12.250	12.250	317,121
2025-03-24	12.400	12.400	11.730	12.400	12.400	268,519
2025-03-21	12.350	12.400	11.550	12.350	12.350	1,701,976
2025-03-20	12.100	12.400	11.695	12.400	12.400	6,203,792
2025-03-19	11.350	12.000	11.100	12.000	12.000	7,208,373
2025-03-18	11.500	12.100	11.100	11.250	11.250	1,172,900
2025-03-17	8.760	12.000	8.540	11.950	11.950	12,460,523
2025-03-14	8.720	8.796	8.560	8.720	8.720	4,519,632
2025-03-13	8.720	8.815	8.720	8.720	8.720	2,498,506
2025-03-12	8.760	9.143	8.726	8.780	8.780	435,782
2025-03-11	8.720	9.200	8.720	8.720	8.720	513,630
2025-03-10	9.000	9.105	8.766	8.800	8.800	2,546,212
2025-03-07	9.320	9.320	9.000	9.320	9.320	499,636
2025-03-06	9.240	9.638	9.000	9.100	9.100	2,300,445
2025-03-05	9.240	9.494	9.240	9.240	9.240	315,230
2025-03-04	9.500	10.000	9.267	9.500	9.500	399,467
2025-03-03	9.760	10.000	9.267	9.700	9.700	259,456
2025-02-28	9.480	9.656	9.240	9.480	9.480	1,511,244
2025-02-27	9.500	9.880	9.255	9.560	9.560	900,848
2025-02-26	9.500	9.810	9.260	9.260	9.260	1,271,681
2025-02-25	9.240	9.780	9.240	9.240	9.240	1,201,076

← NewerPage 7 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.