Schroders Capital Global Innovation Trust plc - INOV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 17.000 | 17.300 | 16.884 | 17.000 | 17.000 | 63,049 |
| 2026-07-28 | 17.000 | 17.302 | 17.000 | 17.225 | 17.225 | 69,603 |
| 2026-07-27 | 16.900 | 17.302 | 16.899 | 17.225 | 17.225 | 142,886 |
| 2026-07-24 | 17.000 | 17.200 | 16.650 | 16.850 | 16.850 | 630,607 |
| 2026-07-23 | 17.200 | 17.200 | 16.650 | 16.650 | 16.650 | 385,894 |
| 2026-07-22 | 16.650 | 17.000 | 16.650 | 16.650 | 16.650 | 202,201 |
| 2026-07-21 | 16.600 | 17.250 | 16.600 | 16.950 | 16.950 | 25,666 |
| 2026-07-20 | 17.300 | 17.300 | 16.600 | 16.600 | 16.600 | 356,192 |
| 2026-07-17 | 17.200 | 17.250 | 16.600 | 16.950 | 16.950 | 171,919 |
| 2026-07-16 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 129,924 |
| 2026-07-15 | 17.000 | 17.500 | 17.000 | 17.225 | 17.225 | 104,975 |
| 2026-07-14 | 16.700 | 17.257 | 16.671 | 17.000 | 17.000 | 247,484 |
| 2026-07-13 | 17.000 | 17.500 | 16.656 | 17.050 | 17.050 | 240,019 |
| 2026-07-10 | 16.850 | 17.450 | 16.850 | 16.850 | 16.850 | 57,670 |
| 2026-07-09 | 16.800 | 17.450 | 16.650 | 16.800 | 16.800 | 77,046 |
| 2026-07-08 | 16.800 | 17.100 | 16.800 | 17.100 | 17.100 | 25,030 |
| 2026-07-07 | 17.000 | 17.450 | 17.000 | 17.200 | 17.200 | 64,782 |
| 2026-07-06 | 17.400 | 17.400 | 16.600 | 17.000 | 17.000 | 108,241 |
| 2026-07-03 | 17.350 | 17.350 | 16.900 | 17.150 | 17.150 | 659,733 |
| 2026-07-02 | 17.400 | 17.400 | 16.600 | 16.700 | 16.700 | 547,150 |
| 2026-07-01 | 16.800 | 17.400 | 16.663 | 17.400 | 17.400 | 562,068 |
| 2026-06-30 | 17.400 | 17.400 | 16.800 | 16.800 | 16.800 | 771,571 |
| 2026-06-29 | 17.700 | 17.700 | 16.800 | 17.250 | 17.250 | 1,102,255 |
| 2026-06-26 | 17.250 | 17.632 | 17.250 | 17.300 | 17.300 | 238,901 |
| 2026-06-25 | 17.250 | 17.617 | 17.083 | 17.250 | 17.250 | 223,083 |
| 2026-06-24 | 17.050 | 17.500 | 17.000 | 17.050 | 17.050 | 1,190,235 |
| 2026-06-23 | 17.000 | 17.500 | 17.000 | 17.225 | 17.225 | 321,634 |
| 2026-06-22 | 17.000 | 17.700 | 17.000 | 17.000 | 17.000 | 383,005 |
| 2026-06-19 | 17.250 | 17.250 | 16.700 | 17.250 | 17.250 | 400,301 |
| 2026-06-18 | 16.802 | 17.189 | 16.802 | 16.975 | 16.975 | 93,575 |
| 2026-06-17 | 17.250 | 17.250 | 16.400 | 16.800 | 16.800 | 72,545 |
| 2026-06-16 | 16.600 | 17.167 | 16.480 | 16.900 | 16.900 | 1,460,358 |
| 2026-06-15 | 16.800 | 17.000 | 16.400 | 16.700 | 16.700 | 511,657 |
| 2026-06-12 | 16.700 | 16.800 | 16.500 | 16.600 | 16.600 | 856,558 |
| 2026-06-11 | 16.500 | 16.800 | 16.500 | 16.700 | 16.700 | 301,614 |
| 2026-06-10 | 16.750 | 16.750 | 16.415 | 16.600 | 16.600 | 324,651 |
| 2026-06-09 | 16.750 | 16.750 | 16.228 | 16.500 | 16.500 | 229,837 |
| 2026-06-08 | 16.500 | 16.950 | 16.500 | 16.500 | 16.500 | 886,592 |
| 2026-06-05 | 16.700 | 16.750 | 16.400 | 16.500 | 16.500 | 425,704 |
| 2026-06-04 | 16.400 | 16.700 | 16.150 | 16.400 | 16.400 | 1,525,536 |
| 2026-06-03 | 16.200 | 16.695 | 16.200 | 16.200 | 16.200 | 493,891 |
| 2026-06-02 | 16.150 | 16.700 | 16.000 | 16.400 | 16.400 | 717,089 |
| 2026-06-01 | 16.100 | 16.600 | 15.400 | 16.150 | 16.150 | 2,736,820 |
| 2026-05-29 | 15.950 | 16.100 | 15.593 | 15.700 | 15.700 | 843,223 |
| 2026-05-28 | 15.300 | 15.950 | 15.250 | 15.750 | 15.750 | 1,070,078 |
| 2026-05-27 | 15.200 | 15.900 | 15.200 | 15.300 | 15.300 | 660,703 |
| 2026-05-26 | 15.250 | 15.900 | 15.200 | 15.200 | 15.200 | 352,590 |
| 2026-05-22 | 15.600 | 15.900 | 15.337 | 15.575 | 15.575 | 407,542 |
| 2026-05-21 | 15.200 | 15.900 | 15.200 | 15.550 | 15.550 | 502,315 |
| 2026-05-20 | 15.250 | 15.803 | 15.200 | 15.200 | 15.200 | 146,605 |
| 2026-05-19 | 15.350 | 15.900 | 15.300 | 15.300 | 15.300 | 374,455 |
| 2026-05-18 | 15.350 | 15.900 | 15.250 | 15.900 | 15.900 | 182,978 |
| 2026-05-15 | 15.700 | 15.900 | 15.200 | 15.200 | 15.200 | 555,027 |
| 2026-05-14 | 15.900 | 15.900 | 15.348 | 15.600 | 15.600 | 162,581 |
| 2026-05-13 | 15.500 | 15.900 | 15.442 | 15.500 | 15.500 | 600,394 |
| 2026-05-12 | 15.900 | 15.943 | 15.450 | 15.450 | 15.450 | 917,945 |
| 2026-05-11 | 15.300 | 15.826 | 15.220 | 15.350 | 15.350 | 1,644,848 |
| 2026-05-08 | 15.300 | 15.563 | 15.150 | 15.300 | 15.300 | 667,166 |
| 2026-05-07 | 14.900 | 15.800 | 14.900 | 15.350 | 15.350 | 2,302,767 |
| 2026-05-06 | 15.050 | 15.500 | 15.050 | 15.050 | 15.050 | 869,204 |
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.