Schroders Capital Global Innovation Trust plc - INOV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 15.600 | 15.600 | 15.012 | 15.350 | 15.350 | 697,530 |
| 2026-05-01 | 15.000 | 15.600 | 15.000 | 15.000 | 15.000 | 382,683 |
| 2026-04-30 | 15.000 | 15.600 | 14.900 | 15.000 | 15.000 | 225,526 |
| 2026-04-29 | 15.350 | 15.500 | 15.100 | 15.200 | 15.200 | 365,127 |
| 2026-04-28 | 15.200 | 15.275 | 14.850 | 15.000 | 15.000 | 507,792 |
| 2026-04-27 | 15.350 | 15.350 | 14.850 | 14.900 | 14.900 | 249,686 |
| 2026-04-24 | 15.400 | 15.400 | 14.700 | 14.700 | 14.700 | 167,876 |
| 2026-04-23 | 15.350 | 15.350 | 14.750 | 15.000 | 15.000 | 451,031 |
| 2026-04-22 | 15.350 | 15.350 | 14.750 | 15.000 | 15.000 | 704,270 |
| 2026-04-21 | 15.350 | 15.400 | 15.050 | 15.050 | 15.050 | 771,868 |
| 2026-04-20 | 15.350 | 15.350 | 14.908 | 15.050 | 15.050 | 547,690 |
| 2026-04-17 | 15.200 | 15.400 | 14.703 | 14.800 | 14.800 | 1,578,002 |
| 2026-04-16 | 15.000 | 15.000 | 14.650 | 14.650 | 14.650 | 975,798 |
| 2026-04-15 | 14.650 | 14.950 | 14.600 | 14.650 | 14.650 | 445,540 |
| 2026-04-14 | 14.800 | 15.000 | 14.685 | 14.800 | 14.800 | 608,466 |
| 2026-04-13 | 14.700 | 15.000 | 14.220 | 14.600 | 14.600 | 285,174 |
| 2026-04-10 | 14.800 | 14.850 | 14.195 | 14.600 | 14.600 | 1,147,704 |
| 2026-04-09 | 14.400 | 14.850 | 14.020 | 14.300 | 14.300 | 1,638,817 |
| 2026-04-08 | 13.900 | 14.850 | 13.900 | 14.400 | 14.400 | 668,571 |
| 2026-04-07 | 14.850 | 14.900 | 13.900 | 13.900 | 13.900 | 698,937 |
| 2026-04-02 | 14.600 | 14.850 | 13.966 | 14.425 | 14.425 | 889,328 |
| 2026-04-01 | 14.600 | 14.950 | 14.000 | 14.300 | 14.300 | 1,153,790 |
| 2026-03-31 | 14.000 | 14.700 | 14.000 | 14.050 | 14.050 | 791,679 |
| 2026-03-30 | 13.900 | 14.850 | 13.750 | 13.750 | 13.750 | 695,925 |
| 2026-03-27 | 14.000 | 14.379 | 14.000 | 14.000 | 14.000 | 130,437 |
| 2026-03-26 | 14.200 | 14.950 | 14.000 | 14.000 | 14.000 | 285,983 |
| 2026-03-25 | 14.200 | 14.725 | 14.200 | 14.200 | 14.200 | 682,889 |
| 2026-03-24 | 14.350 | 15.150 | 14.325 | 14.350 | 14.350 | 682,626 |
| 2026-03-23 | 14.350 | 15.150 | 14.300 | 14.300 | 14.300 | 1,299,655 |
| 2026-03-20 | 14.350 | 15.250 | 14.300 | 14.300 | 14.300 | 608,407 |
| 2026-03-19 | 14.550 | 14.950 | 14.300 | 14.300 | 14.300 | 370,945 |
| 2026-03-18 | 14.550 | 15.050 | 14.548 | 14.600 | 14.600 | 591,468 |
| 2026-03-17 | 14.350 | 14.945 | 14.350 | 14.700 | 14.700 | 322,501 |
| 2026-03-16 | 15.000 | 15.100 | 14.595 | 14.750 | 14.750 | 442,902 |
| 2026-03-13 | 14.900 | 15.100 | 14.500 | 14.500 | 14.500 | 1,293,717 |
| 2026-03-12 | 14.850 | 14.994 | 14.258 | 14.700 | 14.700 | 1,320,254 |
| 2026-03-11 | 14.850 | 14.850 | 14.050 | 14.450 | 14.450 | 397,230 |
| 2026-03-10 | 14.400 | 14.700 | 14.050 | 14.250 | 14.250 | 2,363,868 |
| 2026-03-09 | 14.250 | 14.500 | 14.010 | 14.250 | 14.250 | 1,633,804 |
| 2026-03-06 | 14.000 | 14.250 | 13.700 | 14.000 | 14.000 | 3,950,453 |
| 2026-03-05 | 13.650 | 13.900 | 13.476 | 13.500 | 13.500 | 415,105 |
| 2026-03-04 | 13.250 | 13.650 | 12.823 | 13.400 | 13.400 | 1,492,460 |
| 2026-03-03 | 13.750 | 14.550 | 12.700 | 12.700 | 12.700 | 1,868,650 |
| 2026-03-02 | 14.000 | 14.120 | 13.750 | 13.750 | 13.750 | 1,843,228 |
| 2026-02-27 | 14.200 | 14.900 | 14.000 | 14.100 | 14.100 | 524,501 |
| 2026-02-26 | 14.500 | 14.500 | 14.200 | 14.200 | 14.200 | 170,028 |
| 2026-02-25 | 14.250 | 14.900 | 14.200 | 14.500 | 14.500 | 328,205 |
| 2026-02-24 | 14.250 | 14.900 | 14.205 | 14.550 | 14.550 | 1,511,692 |
| 2026-02-23 | 14.500 | 14.900 | 14.214 | 14.250 | 14.250 | 171,799 |
| 2026-02-20 | 14.250 | 14.900 | 14.214 | 14.400 | 14.400 | 213,796 |
| 2026-02-19 | 14.400 | 14.900 | 14.350 | 14.750 | 14.750 | 802,690 |
| 2026-02-18 | 14.400 | 14.700 | 14.108 | 14.400 | 14.400 | 217,209 |
| 2026-02-17 | 14.500 | 14.900 | 14.400 | 14.400 | 14.400 | 571,209 |
| 2026-02-16 | 14.550 | 14.950 | 14.500 | 14.500 | 14.500 | 222,942 |
| 2026-02-13 | 14.500 | 14.950 | 14.405 | 14.500 | 14.500 | 845,728 |
| 2026-02-12 | 14.500 | 14.920 | 14.000 | 14.500 | 14.500 | 917,742 |
| 2026-02-11 | 14.500 | 15.180 | 14.500 | 14.500 | 14.500 | 205,392 |
| 2026-02-10 | 14.900 | 15.187 | 14.600 | 14.600 | 14.600 | 436,642 |
| 2026-02-09 | 14.650 | 15.550 | 14.550 | 14.550 | 14.550 | 1,348,053 |
| 2026-02-06 | 14.600 | 15.400 | 14.600 | 14.600 | 14.600 | 1,007,694 |
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.