Schroders Capital Global Innovation Trust plc - INOV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14.500 | 14.800 | 14.443 | 14.550 | 14.550 | 296,498 |
| 2026-10-20 | 14.771 | 15.100 | 14.422 | 14.550 | 14.550 | 1,511,752 |
| 2026-10-19 | 14.915 | 15.200 | 14.800 | 14.800 | 14.800 | 1,533,732 |
| 2026-10-16 | 15.000 | 15.200 | 14.955 | 15.000 | 15.000 | 1,292,970 |
| 2026-10-15 | 15.000 | 15.400 | 15.000 | 15.400 | 15.400 | 490,644 |
| 2026-10-14 | 15.000 | 15.400 | 15.000 | 15.200 | 15.200 | 544,366 |
| 2026-10-13 | 15.350 | 16.000 | 15.000 | 15.000 | 15.000 | 616,341 |
| 2026-10-12 | 15.400 | 15.585 | 15.255 | 15.525 | 15.525 | 701,163 |
| 2026-10-09 | 15.400 | 15.710 | 15.400 | 15.400 | 15.400 | 240,641 |
| 2026-10-08 | 15.400 | 16.200 | 15.400 | 15.400 | 15.400 | 591,097 |
| 2026-10-07 | 15.500 | 15.862 | 15.400 | 15.400 | 15.400 | 1,597,402 |
| 2026-10-06 | 15.800 | 16.000 | 15.500 | 15.650 | 15.650 | 1,013,859 |
| 2026-10-05 | 15.650 | 15.850 | 15.300 | 15.550 | 15.550 | 1,947,238 |
| 2026-10-02 | 15.600 | 15.700 | 15.249 | 15.600 | 15.600 | 2,311,852 |
| 2026-10-01 | 15.300 | 15.601 | 15.080 | 15.400 | 15.400 | 1,258,780 |
| 2026-09-30 | 15.800 | 16.075 | 15.012 | 15.300 | 15.300 | 2,508,693 |
| 2026-09-29 | 16.000 | 16.400 | 15.850 | 15.850 | 15.850 | 579,353 |
| 2026-09-28 | 16.400 | 17.000 | 15.900 | 16.100 | 16.100 | 539,800 |
| 2026-09-25 | 16.500 | 16.910 | 16.459 | 16.700 | 16.700 | 205,003 |
| 2026-09-24 | 17.675 | 17.675 | 16.480 | 16.900 | 16.900 | 12,791 |
| 2026-09-23 | 16.900 | 17.038 | 16.400 | 16.400 | 16.400 | 107,839 |
| 2026-09-22 | 18.100 | 18.100 | 16.804 | 16.850 | 16.850 | 504,402 |
| 2026-09-21 | 17.400 | 17.838 | 17.290 | 17.550 | 17.550 | 112,243 |
| 2026-09-18 | 17.000 | 17.890 | 17.000 | 17.000 | 17.000 | 903,083 |
| 2026-09-17 | 18.000 | 18.089 | 17.220 | 17.500 | 17.500 | 1,198,295 |
| 2026-09-16 | 17.100 | 18.010 | 17.100 | 17.600 | 17.600 | 987,880 |
| 2026-09-15 | 17.200 | 18.000 | 17.200 | 17.800 | 17.800 | 1,178,383 |
| 2026-09-14 | 17.200 | 17.525 | 17.000 | 17.525 | 17.525 | 12,354 |
| 2026-09-11 | 17.000 | 17.704 | 17.000 | 17.200 | 17.200 | 121,922 |
| 2026-09-10 | 17.300 | 18.000 | 17.000 | 17.500 | 17.500 | 79,832 |
| 2026-09-09 | 17.000 | 18.000 | 17.000 | 17.200 | 17.200 | 1,918,546 |
| 2026-09-08 | 17.000 | 17.362 | 17.000 | 17.000 | 17.000 | 42,155 |
| 2026-09-07 | 17.000 | 17.700 | 17.000 | 17.400 | 17.400 | 119,701 |
| 2026-09-04 | 17.450 | 17.800 | 17.208 | 17.450 | 17.450 | 24,304 |
| 2026-09-03 | 17.700 | 17.700 | 17.170 | 17.450 | 17.450 | 24,387 |
| 2026-09-02 | 17.400 | 17.775 | 17.000 | 17.100 | 17.100 | 744,306 |
| 2026-09-01 | 17.100 | 17.800 | 17.100 | 17.300 | 17.300 | 244,848 |
| 2026-08-28 | 17.100 | 17.800 | 17.100 | 17.400 | 17.400 | 952,354 |
| 2026-08-27 | 17.320 | 17.690 | 16.930 | 17.550 | 17.550 | 368,430 |
| 2026-08-26 | 17.050 | 17.486 | 16.600 | 17.150 | 17.150 | 219,133 |
| 2026-08-25 | 17.500 | 17.500 | 17.070 | 17.300 | 17.300 | 114,728 |
| 2026-08-24 | 16.650 | 17.500 | 16.633 | 17.250 | 17.250 | 487,617 |
| 2026-08-21 | 17.000 | 17.400 | 16.600 | 17.000 | 17.000 | 1,487,885 |
| 2026-08-20 | 17.000 | 17.155 | 17.000 | 17.000 | 17.000 | 117,276 |
| 2026-08-19 | 17.000 | 17.275 | 17.000 | 17.000 | 17.000 | 189,186 |
| 2026-08-18 | 17.000 | 17.250 | 17.000 | 17.000 | 17.000 | 121,963 |
| 2026-08-17 | 17.400 | 17.500 | 17.000 | 17.000 | 17.000 | 93,036 |
| 2026-08-14 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 13,903 |
| 2026-08-13 | 17.000 | 17.375 | 17.000 | 17.250 | 17.250 | 91,440 |
| 2026-08-12 | 17.400 | 17.500 | 17.000 | 17.250 | 17.250 | 282,296 |
| 2026-08-11 | 17.450 | 17.450 | 17.000 | 17.000 | 17.000 | 92,738 |
| 2026-08-10 | 17.250 | 17.337 | 17.000 | 17.250 | 17.250 | 451,004 |
| 2026-08-07 | 16.950 | 17.071 | 16.950 | 16.950 | 16.950 | 103,738 |
| 2026-08-06 | 17.200 | 17.450 | 17.010 | 17.200 | 17.200 | 137,505 |
| 2026-08-05 | 17.450 | 17.450 | 16.950 | 17.200 | 17.200 | 44,861 |
| 2026-08-04 | 17.500 | 17.500 | 17.000 | 17.000 | 17.000 | 132,303 |
| 2026-08-03 | 17.000 | 17.500 | 16.950 | 17.000 | 17.000 | 207,900 |
| 2026-07-31 | 17.000 | 17.065 | 16.807 | 17.000 | 17.000 | 83,386 |
| 2026-07-30 | 17.500 | 17.500 | 16.807 | 17.000 | 17.000 | 10,638 |
| 2026-07-29 | 17.000 | 17.300 | 16.884 | 17.000 | 17.000 | 63,049 |
Page 1 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.