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
2025-02-24	9.500	9.809	9.240	9.760	9.760	825,950
2025-02-21	9.280	9.900	9.100	9.460	9.460	4,670,380
2025-02-20	9.800	9.800	9.289	9.510	9.510	2,162,799
2025-02-19	9.800	9.900	9.589	9.600	9.600	937,065
2025-02-18	9.760	9.760	9.600	9.650	9.650	849,481
2025-02-17	9.900	10.000	9.600	9.600	9.600	728,650
2025-02-14	9.560	10.080	9.560	9.800	9.800	836,727
2025-02-13	10.000	10.300	9.500	9.875	9.875	1,027,297
2025-02-12	10.400	10.800	9.800	9.975	9.975	820,512
2025-02-11	10.000	10.950	9.800	9.800	9.800	1,228,547
2025-02-10	10.300	10.710	9.801	10.125	10.125	935,238
2025-02-07	10.200	10.950	9.960	9.960	9.960	899,068
2025-02-06	10.400	10.900	9.800	10.000	10.000	998,788
2025-02-05	10.350	10.350	9.491	10.000	10.000	30,311,915
2025-02-04	10.150	10.450	9.500	10.025	10.025	7,520,788
2025-02-03	10.750	10.955	9.625	10.000	10.000	2,137,706
2025-01-31	11.000	11.200	10.765	10.800	10.800	2,793,025
2025-01-30	10.900	11.120	10.733	10.950	10.950	434,209
2025-01-29	10.900	11.120	10.682	10.925	10.925	424,281
2025-01-28	10.900	11.200	10.600	10.900	10.900	615,627
2025-01-27	11.000	11.000	10.600	10.600	10.600	1,002,717
2025-01-24	10.500	11.000	10.500	10.550	10.550	711,799
2025-01-23	10.500	11.200	10.500	10.500	10.500	402,946
2025-01-22	10.500	11.000	10.500	10.500	10.500	857,400
2025-01-21	10.500	10.990	10.500	10.500	10.500	376,281
2025-01-20	10.550	11.200	10.550	10.625	10.625	797,896
2025-01-17	11.100	11.100	10.500	10.550	10.550	689,556
2025-01-16	10.450	11.200	10.450	11.200	11.200	561,127
2025-01-15	10.900	11.000	10.500	10.500	10.500	1,175,935
2025-01-14	10.750	10.950	10.560	10.600	10.600	789,128
2025-01-13	11.000	11.000	10.560	10.775	10.775	314,985
2025-01-10	10.800	11.000	10.500	10.500	10.500	1,087,791
2025-01-09	10.650	11.000	10.500	10.500	10.500	518,967
2025-01-08	10.900	11.025	10.513	10.525	10.525	485,751
2025-01-07	10.800	10.890	10.500	10.500	10.500	973,464
2025-01-06	10.542	10.929	10.456	10.750	10.750	1,043,504
2025-01-03	10.500	10.929	10.500	10.500	10.500	186,012
2025-01-02	11.000	11.050	10.500	11.000	11.000	626,084
2024-12-31	11.000	11.020	10.510	11.000	11.000	557,892
2024-12-30	10.500	11.000	10.418	11.000	11.000	827,189
2024-12-27	10.800	11.050	10.353	11.050	11.050	353,487
2024-12-24	10.900	11.050	10.396	11.050	11.050	272,119
2024-12-23	10.750	11.000	10.300	10.800	10.800	544,516
2024-12-20	10.500	11.000	10.240	10.500	10.500	873,329
2024-12-19	10.900	10.903	10.255	10.500	10.500	635,352
2024-12-18	10.850	10.920	10.400	10.400	10.400	636,243
2024-12-17	10.400	11.000	10.400	10.400	10.400	1,290,655
2024-12-16	10.150	11.050	10.150	10.600	10.600	836,019
2024-12-13	11.000	11.200	10.625	10.625	10.625	593,655
2024-12-12	10.850	11.200	10.738	10.900	10.900	1,142,332
2024-12-11	10.900	10.970	10.675	10.675	10.675	1,400,972
2024-12-10	10.950	10.974	10.338	10.700	10.700	6,050,664
2024-12-09	10.700	10.822	10.400	10.600	10.600	1,239,077
2024-12-06	10.800	10.950	10.150	10.550	10.550	1,121,371
2024-12-05	10.800	10.950	10.600	10.800	10.800	1,672,005
2024-12-04	9.980	10.944	9.980	10.600	10.600	5,486,066
2024-12-03	9.940	9.940	9.520	9.790	9.790	1,317,067
2024-12-02	9.820	10.350	9.633	9.750	9.750	597,782
2024-11-29	9.880	9.900	9.580	9.580	9.580	2,208,748
2024-11-28	9.900	10.350	9.509	9.560	9.560	572,746

← NewerPage 8 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.