Schroders Capital Global Innovation Trust plc - INOV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 14.900 | 15.480 | 14.800 | 14.800 | 14.800 | 1,032,628 |
| 2026-02-04 | 14.900 | 15.600 | 14.900 | 14.900 | 14.900 | 894,436 |
| 2026-02-03 | 14.900 | 15.600 | 14.900 | 14.900 | 14.900 | 669,317 |
| 2026-02-02 | 14.900 | 15.600 | 14.900 | 15.100 | 15.100 | 927,728 |
| 2026-01-30 | 14.900 | 15.380 | 14.900 | 14.900 | 14.900 | 128,929 |
| 2026-01-29 | 14.900 | 15.600 | 14.900 | 14.900 | 14.900 | 290,695 |
| 2026-01-28 | 15.000 | 15.600 | 15.000 | 15.000 | 15.000 | 535,981 |
| 2026-01-27 | 15.350 | 15.600 | 14.900 | 15.350 | 15.350 | 109,278 |
| 2026-01-26 | 15.600 | 15.600 | 15.054 | 15.100 | 15.100 | 1,025,507 |
| 2026-01-23 | 15.200 | 15.600 | 14.900 | 15.200 | 15.200 | 357,749 |
| 2026-01-22 | 15.350 | 15.550 | 14.979 | 15.250 | 15.250 | 1,414,070 |
| 2026-01-21 | 15.000 | 15.450 | 15.000 | 15.300 | 15.300 | 360,939 |
| 2026-01-20 | 15.000 | 15.750 | 15.000 | 15.475 | 15.475 | 235,197 |
| 2026-01-19 | 14.932 | 15.305 | 14.932 | 15.100 | 15.100 | 109,006 |
| 2026-01-16 | 15.250 | 15.350 | 15.000 | 15.350 | 15.350 | 478,118 |
| 2026-01-15 | 15.115 | 15.234 | 15.115 | 15.225 | 15.225 | 214,827 |
| 2026-01-14 | 15.065 | 15.850 | 15.000 | 15.225 | 15.225 | 127,117 |
| 2026-01-13 | 15.000 | 15.560 | 15.000 | 15.425 | 15.425 | 172,032 |
| 2026-01-12 | 15.000 | 15.900 | 15.000 | 15.900 | 15.900 | 313,119 |
| 2026-01-09 | 14.900 | 15.850 | 14.900 | 15.000 | 15.000 | 341,853 |
| 2026-01-08 | 15.100 | 15.555 | 15.060 | 15.100 | 15.100 | 792,480 |
| 2026-01-07 | 14.900 | 15.850 | 14.900 | 15.375 | 15.375 | 623,880 |
| 2026-01-06 | 15.250 | 15.755 | 14.900 | 15.250 | 15.250 | 794,531 |
| 2026-01-05 | 15.850 | 15.850 | 15.000 | 15.000 | 15.000 | 644,743 |
| 2026-01-02 | 15.100 | 15.765 | 15.100 | 15.425 | 15.425 | 229,957 |
| 2025-12-31 | 15.200 | 15.650 | 15.055 | 15.200 | 15.200 | 1,275,898 |
| 2025-12-30 | 15.050 | 15.650 | 15.000 | 15.325 | 15.325 | 581,691 |
| 2025-12-29 | 15.400 | 15.770 | 15.051 | 15.400 | 15.400 | 339,717 |
| 2025-12-24 | 15.133 | 15.850 | 15.133 | 15.450 | 15.450 | 137,623 |
| 2025-12-23 | 15.300 | 15.800 | 15.140 | 15.425 | 15.425 | 429,462 |
| 2025-12-22 | 15.150 | 15.500 | 15.150 | 15.300 | 15.300 | 203,184 |
| 2025-12-19 | 15.350 | 15.500 | 15.075 | 15.500 | 15.500 | 517,504 |
| 2025-12-18 | 15.000 | 15.600 | 15.000 | 15.000 | 15.000 | 161,068 |
| 2025-12-17 | 15.000 | 15.600 | 15.000 | 15.000 | 15.000 | 554,761 |
| 2025-12-16 | 15.200 | 15.900 | 15.033 | 15.200 | 15.200 | 220,255 |
| 2025-12-15 | 15.000 | 15.590 | 15.000 | 15.000 | 15.000 | 507,427 |
| 2025-12-12 | 15.200 | 15.800 | 15.000 | 15.000 | 15.000 | 1,426,559 |
| 2025-12-11 | 15.000 | 15.400 | 14.600 | 15.000 | 15.000 | 1,220,636 |
| 2025-12-10 | 14.700 | 15.000 | 14.255 | 14.800 | 14.800 | 1,152,138 |
| 2025-12-09 | 14.400 | 14.800 | 14.232 | 14.700 | 14.700 | 773,742 |
| 2025-12-08 | 14.750 | 14.750 | 14.400 | 14.400 | 14.400 | 140,397 |
| 2025-12-05 | 14.500 | 14.594 | 14.356 | 14.400 | 14.400 | 977,810 |
| 2025-12-04 | 14.750 | 14.750 | 14.450 | 14.500 | 14.500 | 190,011 |
| 2025-12-03 | 14.200 | 14.600 | 14.200 | 14.600 | 14.600 | 344,669 |
| 2025-12-02 | 14.200 | 14.600 | 14.000 | 14.450 | 14.450 | 231,509 |
| 2025-12-01 | 14.600 | 14.600 | 14.067 | 14.550 | 14.550 | 917,518 |
| 2025-11-28 | 14.400 | 14.550 | 14.314 | 14.400 | 14.400 | 215,133 |
| 2025-11-27 | 14.200 | 14.450 | 14.200 | 14.300 | 14.300 | 1,468,565 |
| 2025-11-26 | 14.500 | 14.500 | 14.186 | 14.275 | 14.275 | 5,493,147 |
| 2025-11-25 | 13.900 | 14.500 | 13.800 | 14.100 | 14.100 | 1,470,329 |
| 2025-11-24 | 14.000 | 14.350 | 13.950 | 13.950 | 13.950 | 306,406 |
| 2025-11-21 | 13.900 | 14.500 | 13.557 | 13.900 | 13.900 | 2,743,649 |
| 2025-11-20 | 14.023 | 14.450 | 14.005 | 14.175 | 14.175 | 442,789 |
| 2025-11-19 | 14.300 | 14.559 | 14.000 | 14.100 | 14.100 | 1,143,930 |
| 2025-11-18 | 14.400 | 14.700 | 14.350 | 14.550 | 14.550 | 1,655,690 |
| 2025-11-17 | 14.392 | 14.649 | 14.392 | 14.600 | 14.600 | 716,771 |
| 2025-11-14 | 14.300 | 14.850 | 14.300 | 14.400 | 14.400 | 2,133,299 |
| 2025-11-13 | 14.350 | 14.950 | 14.350 | 14.350 | 14.350 | 105,262 |
| 2025-11-12 | 14.300 | 14.625 | 14.300 | 14.300 | 14.300 | 116,617 |
| 2025-11-11 | 14.347 | 14.642 | 14.300 | 14.450 | 14.450 | 443,349 |
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.