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
2024-11-27	9.500	10.350	9.500	9.900	9.900	1,509,586
2024-11-26	9.500	9.925	9.500	9.925	9.925	475,928
2024-11-25	10.350	10.350	9.500	9.500	9.500	627,904
2024-11-22	9.500	9.925	9.500	9.925	9.925	226,913
2024-11-21	10.000	10.000	9.500	9.500	9.500	411,462
2024-11-20	10.000	10.000	9.504	9.875	9.875	266,955
2024-11-19	10.100	10.100	9.500	9.680	9.680	2,041,309
2024-11-18	10.100	10.190	9.500	9.780	9.780	635,505
2024-11-15	10.200	10.350	9.500	9.500	9.500	1,820,307
2024-11-14	9.700	9.940	9.628	9.900	9.900	918,852
2024-11-13	9.880	10.125	9.500	10.125	10.125	235,321
2024-11-12	9.639	9.980	9.500	9.740	9.740	2,703,831
2024-11-11	9.800	9.990	9.525	9.740	9.740	1,674,388
2024-11-08	9.800	9.900	9.745	9.800	9.800	649,075
2024-11-07	9.940	10.143	9.786	9.900	9.900	657,025
2024-11-06	10.150	10.200	9.720	9.925	9.925	761,785
2024-11-05	10.200	10.249	9.800	9.840	9.840	488,925
2024-11-04	10.300	10.324	9.700	9.700	9.700	815,904
2024-11-01	9.920	10.350	9.700	10.000	10.000	970,034
2024-10-31	9.980	9.980	9.720	9.860	9.860	721,467
2024-10-30	10.050	10.100	9.700	9.700	9.700	627,659
2024-10-29	10.100	10.150	9.711	9.900	9.900	1,086,274
2024-10-28	10.200	10.200	9.700	9.700	9.700	831,202
2024-10-25	9.720	10.350	9.720	9.850	9.850	767,460
2024-10-24	10.200	10.350	9.700	9.700	9.700	441,224
2024-10-23	10.000	10.291	9.723	10.035	10.035	618,352
2024-10-22	10.000	10.150	9.710	10.000	10.000	5,986,988
2024-10-21	9.800	10.249	9.420	9.800	9.800	898,432
2024-10-18	10.000	10.040	9.440	10.000	10.000	676,824
2024-10-17	10.100	10.300	9.720	9.920	9.920	590,492
2024-10-16	9.920	10.250	9.711	10.085	10.085	566,574
2024-10-15	9.980	10.140	9.600	9.895	9.895	758,798
2024-10-14	9.800	9.992	9.610	9.980	9.980	869,826
2024-10-11	9.800	10.158	9.800	9.800	9.800	1,221,462
2024-10-10	9.380	10.381	9.380	10.000	10.000	496,203
2024-10-09	9.400	10.200	9.400	9.400	9.400	559,724
2024-10-08	9.280	10.000	9.280	9.700	9.700	595,571
2024-10-07	9.600	9.980	9.538	9.600	9.600	1,393,713
2024-10-04	9.600	9.980	9.504	9.790	9.790	836,865
2024-10-03	9.600	9.980	9.300	9.700	9.700	1,610,365
2024-10-02	9.980	9.980	9.405	9.790	9.790	568,855
2024-10-01	9.720	9.920	9.348	9.520	9.520	2,632,968
2024-09-30	9.600	9.800	9.343	9.700	9.700	5,628,989
2024-09-27	10.000	10.209	9.612	9.840	9.840	764,105
2024-09-26	9.600	10.256	9.600	9.600	9.600	3,554,551
2024-09-25	10.050	10.320	9.600	9.600	9.600	2,611,711
2024-09-24	10.000	10.430	10.000	10.100	10.100	968,496
2024-09-23	10.250	10.250	10.000	10.000	10.000	740,737
2024-09-20	10.250	10.400	10.000	10.150	10.150	1,664,381
2024-09-19	10.250	10.450	10.150	10.300	10.300	4,092,311
2024-09-18	10.250	10.680	10.250	10.400	10.400	595,719
2024-09-17	10.250	10.785	10.250	10.300	10.300	760,382
2024-09-16	10.500	11.350	10.150	10.500	10.500	806,492
2024-09-13	10.600	11.000	10.200	10.550	10.550	414,163
2024-09-12	11.000	11.000	10.230	10.600	10.600	313,538
2024-09-11	10.450	10.600	10.100	10.600	10.600	13,392,301
2024-09-10	10.500	10.642	10.350	10.475	10.475	666,288
2024-09-09	10.600	10.821	10.325	10.600	10.600	474,287
2024-09-06	10.600	11.450	10.300	10.475	10.475	1,477,665
2024-09-05	10.650	11.450	10.200	10.600	10.600	3,014,404

← NewerPage 9 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.