Schroders Capital Global Innovation Trust (INOV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Schroders Capital Global Innovation Trust

Date Open High Low Close* Volume
30/04/2025 11.15p 11.70p 10.75p 11.38p 361858
29/04/2025 11.50p 11.70p 11.40p 11.50p 2271890
28/04/2025 11.55p 11.88p 11.31p 11.88p 92286
25/04/2025 11.30p 11.62p 11.20p 11.30p 1651000
24/04/2025 11.20p 11.50p 11.20p 11.35p 304842
23/04/2025 11.20p 11.40p 11.16p 11.20p 461353
22/04/2025 11.10p 11.50p 11.10p 11.35p 990029
17/04/2025 11.10p 11.50p 11.08p 11.50p 456029
16/04/2025 11.10p 11.35p 11.10p 11.10p 397703
15/04/2025 11.70p 11.85p 11.10p 11.35p 70793
14/04/2025 11.70p 11.90p 11.10p 11.90p 323799
11/04/2025 10.75p 11.90p 10.75p 11.10p 308545
10/04/2025 11.00p 11.65p 10.60p 11.20p 391270
09/04/2025 11.00p 11.40p 10.50p 11.00p 899044
08/04/2025 11.20p 11.45p 10.80p 11.20p 1080207
07/04/2025 11.00p 11.90p 10.60p 11.35p 1939588
04/04/2025 11.65p 11.95p 11.10p 11.20p 4412469
03/04/2025 11.85p 12.50p 11.60p 11.60p 1300134
02/04/2025 11.90p 12.50p 11.74p 11.80p 587883
01/04/2025 12.20p 12.50p 11.60p 12.08p 591613
31/03/2025 12.20p 12.35p 11.35p 11.95p 454763
28/03/2025 12.20p 12.65p 11.80p 11.95p 846754
27/03/2025 12.30p 12.48p 12.02p 12.25p 1012715
26/03/2025 12.25p 12.45p 11.73p 12.25p 1349023
25/03/2025 12.40p 12.30p 11.82p 12.25p 317121
24/03/2025 12.40p 12.40p 11.73p 12.40p 268519
21/03/2025 12.35p 12.40p 11.55p 12.35p 1701976
20/03/2025 12.10p 12.40p 11.69p 12.40p 4753792
19/03/2025 11.35p 12.00p 11.10p 12.00p 7208373
18/03/2025 11.50p 12.10p 11.10p 11.25p 1172900
17/03/2025 8.76p 12.00p 8.54p 11.95p 12460523
14/03/2025 8.72p 8.80p 8.56p 8.72p 1139632
13/03/2025 8.72p 8.82p 8.72p 8.72p 2498506
12/03/2025 8.76p 9.14p 8.73p 8.78p 435782
11/03/2025 8.72p 9.20p 8.72p 8.72p 513630
10/03/2025 9.00p 9.11p 8.77p 8.80p 2546212
07/03/2025 9.32p 9.32p 9.00p 9.32p 499636
06/03/2025 9.24p 9.64p 9.00p 9.10p 1390445
05/03/2025 9.24p 9.49p 9.24p 9.24p 315230
04/03/2025 9.50p 10.00p 9.27p 9.50p 399467
03/03/2025 9.76p 10.00p 9.27p 9.70p 259456
28/02/2025 9.48p 9.66p 9.24p 9.48p 1511244
27/02/2025 9.50p 9.88p 9.26p 9.56p 900848
26/02/2025 9.50p 9.81p 9.26p 9.26p 1271681
25/02/2025 9.24p 9.78p 9.24p 9.24p 1201076
24/02/2025 9.50p 9.81p 9.24p 9.76p 825950
21/02/2025 9.28p 9.90p 9.10p 9.46p 3670380
20/02/2025 9.80p 9.80p 9.29p 9.51p 1662829
19/02/2025 9.80p 9.90p 9.59p 9.60p 937065
18/02/2025 9.76p 9.76p 9.60p 9.65p 849481
17/02/2025 9.90p 10.00p 9.60p 9.60p 728650
14/02/2025 9.56p 10.08p 9.56p 9.80p 836727
13/02/2025 10.00p 10.30p 9.50p 9.88p 1027297
12/02/2025 10.40p 10.80p 9.80p 9.98p 820512
11/02/2025 10.00p 10.95p 9.80p 9.80p 1160898
10/02/2025 10.30p 10.71p 9.80p 10.13p 935238
07/02/2025 10.20p 10.95p 9.96p 9.96p 898998
06/02/2025 10.40p 10.90p 9.80p 10.00p 998788
05/02/2025 10.15p 10.35p 9.49p 10.00p 30311916
04/02/2025 10.15p 10.45p 9.55p 10.03p 1983860
03/02/2025 10.75p 10.95p 9.62p 10.00p 2137706
31/01/2025 11.00p 11.20p 10.77p 10.80p 2793025
30/01/2025 10.90p 11.12p 10.73p 10.95p 434209
29/01/2025 10.90p 11.12p 10.68p 10.93p 424281
28/01/2025 10.90p 11.20p 10.60p 10.90p 615627
27/01/2025 11.00p 11.00p 10.60p 10.60p 1002717
24/01/2025 10.50p 11.00p 10.50p 10.55p 711799
23/01/2025 10.50p 11.20p 10.50p 10.50p 402946
22/01/2025 10.50p 11.00p 10.50p 10.50p 857400
21/01/2025 10.50p 10.99p 10.50p 10.50p 376281
20/01/2025 10.55p 11.20p 10.55p 10.63p 797896
17/01/2025 11.10p 11.10p 10.50p 10.55p 689556
16/01/2025 10.45p 11.20p 10.45p 11.20p 561127
15/01/2025 10.90p 11.00p 10.50p 10.50p 1175935
14/01/2025 10.75p 10.95p 10.56p 10.60p 789128
13/01/2025 11.00p 11.00p 10.56p 10.78p 314985
10/01/2025 10.80p 11.00p 10.50p 10.50p 1087791
09/01/2025 10.65p 11.00p 10.50p 10.50p 518967
08/01/2025 10.90p 11.02p 10.51p 10.53p 485751
07/01/2025 10.80p 10.89p 10.50p 10.50p 973464
06/01/2025 10.50p 10.93p 10.50p 10.75p 793205
03/01/2025 10.50p 10.93p 10.50p 10.50p 186012
02/01/2025 11.00p 11.05p 10.50p 11.00p 626084
31/12/2024 11.00p 11.02p 10.51p 11.00p 557892
30/12/2024 10.50p 11.00p 10.42p 11.00p 827189
27/12/2024 10.80p 11.05p 10.35p 11.05p 353487
24/12/2024 10.90p 11.05p 10.40p 11.05p 272119
23/12/2024 10.75p 11.00p 10.30p 10.80p 544516
20/12/2024 10.50p 11.00p 10.24p 10.50p 873329
19/12/2024 10.90p 10.90p 10.26p 10.50p 635352
18/12/2024 10.85p 10.92p 10.40p 10.40p 636243
17/12/2024 10.40p 11.00p 10.40p 10.40p 1290655
16/12/2024 10.15p 11.05p 10.15p 10.60p 836019
13/12/2024 11.00p 11.20p 10.63p 10.63p 593655
12/12/2024 10.85p 11.20p 10.74p 10.90p 1142332
11/12/2024 10.90p 10.97p 10.68p 10.68p 1400972
10/12/2024 10.95p 10.97p 10.34p 10.70p 6050664
09/12/2024 10.70p 10.82p 10.40p 10.60p 1239077
06/12/2024 10.80p 10.95p 10.15p 10.55p 1121371
05/12/2024 10.80p 10.95p 10.60p 10.80p 1672005
04/12/2024 9.98p 10.94p 9.98p 10.60p 5171066
03/12/2024 9.94p 9.94p 9.52p 9.79p 930400
02/12/2024 9.82p 10.35p 9.63p 9.75p 597782
29/11/2024 9.88p 9.90p 9.58p 9.58p 2208748
28/11/2024 9.90p 10.35p 9.51p 9.56p 572746
27/11/2024 9.50p 10.35p 9.50p 9.90p 1509586
26/11/2024 9.50p 9.93p 9.50p 9.93p 475928
25/11/2024 10.35p 10.35p 9.50p 9.50p 627904
22/11/2024 9.50p 9.93p 9.50p 9.93p 226913
21/11/2024 10.00p 10.00p 9.50p 9.50p 411462
20/11/2024 10.00p 10.00p 9.50p 9.88p 266955
19/11/2024 10.10p 10.10p 9.50p 9.68p 994213
18/11/2024 10.10p 10.19p 9.50p 9.78p 635505
15/11/2024 10.20p 10.35p 9.50p 9.50p 797758
14/11/2024 9.70p 9.94p 9.63p 9.90p 918852
13/11/2024 9.80p 10.13p 9.50p 10.13p 235321
12/11/2024 9.80p 9.98p 9.50p 9.74p 2703831
11/11/2024 9.80p 9.99p 9.53p 9.74p 1674388
08/11/2024 9.80p 9.90p 9.75p 9.80p 649075
07/11/2024 9.94p 10.14p 9.79p 9.90p 657025
06/11/2024 10.15p 10.20p 9.72p 9.93p 761785
05/11/2024 10.20p 10.25p 9.80p 9.84p 488925
04/11/2024 10.30p 10.32p 9.70p 9.70p 815904
01/11/2024 9.92p 10.35p 9.70p 10.00p 970034
31/10/2024 9.98p 9.98p 9.72p 9.86p 721467
30/10/2024 10.05p 10.10p 9.70p 9.70p 627659
29/10/2024 10.10p 10.15p 9.71p 9.90p 1086274
28/10/2024 10.20p 10.20p 9.70p 9.70p 831202
25/10/2024 9.72p 10.35p 9.72p 9.85p 767460
24/10/2024 10.20p 10.35p 9.70p 10.04p 416220
23/10/2024 10.00p 10.29p 9.72p 10.04p 618352
22/10/2024 10.00p 10.15p 9.71p 10.00p 5986988
21/10/2024 9.80p 10.25p 9.42p 9.80p 898432
18/10/2024 10.00p 10.04p 9.44p 10.00p 676824
17/10/2024 10.10p 10.30p 9.72p 9.92p 590492
16/10/2024 9.92p 10.25p 9.71p 10.09p 566574
15/10/2024 9.98p 10.14p 9.60p 9.90p 758798
14/10/2024 9.80p 9.99p 9.61p 9.98p 869826
11/10/2024 9.80p 10.16p 9.80p 9.80p 1221462
10/10/2024 9.38p 10.38p 9.38p 10.00p 496203
09/10/2024 9.40p 10.20p 9.40p 9.40p 559724
08/10/2024 9.28p 10.00p 9.28p 9.70p 595571
07/10/2024 9.60p 9.98p 9.54p 9.60p 1393713
04/10/2024 9.60p 9.98p 9.50p 9.79p 836865
03/10/2024 9.60p 9.98p 9.30p 9.70p 1610365
02/10/2024 9.98p 9.98p 9.41p 9.79p 568855
01/10/2024 9.72p 9.92p 9.35p 9.52p 2632968
30/09/2024 9.60p 9.80p 9.34p 9.70p 5128989
27/09/2024 10.00p 10.21p 9.61p 9.84p 764105
26/09/2024 9.60p 10.26p 9.60p 9.60p 3554551
25/09/2024 10.05p 10.32p 9.60p 9.60p 2611711
24/09/2024 10.00p 10.43p 10.00p 10.10p 968496
23/09/2024 10.25p 10.25p 10.00p 10.00p 740737
20/09/2024 10.25p 10.40p 10.00p 10.15p 1664381
19/09/2024 10.25p 10.45p 10.15p 10.30p 3217781
18/09/2024 10.25p 10.68p 10.25p 10.40p 595719
17/09/2024 10.25p 10.79p 10.25p 10.30p 760382
16/09/2024 10.50p 11.35p 10.15p 10.50p 806492
13/09/2024 10.60p 11.00p 10.20p 10.55p 414163
12/09/2024 11.00p 11.00p 10.23p 10.60p 313538
11/09/2024 10.45p 10.60p 10.10p 10.60p 13392301
10/09/2024 10.50p 10.64p 10.35p 10.48p 666288
09/09/2024 10.60p 10.82p 10.33p 10.60p 474287
06/09/2024 10.60p 11.45p 10.30p 10.48p 627665
05/09/2024 10.65p 11.45p 10.20p 10.60p 1824404
04/09/2024 10.70p 10.95p 10.10p 10.65p 2529700
03/09/2024 10.75p 11.00p 10.35p 10.70p 867200
02/09/2024 10.70p 11.25p 10.65p 10.70p 1284812
30/08/2024 11.00p 11.45p 10.41p 10.60p 1240728
29/08/2024 11.10p 11.29p 10.00p 10.80p 3536770
28/08/2024 11.30p 11.60p 11.08p 11.08p 937096
27/08/2024 11.30p 11.45p 11.10p 11.30p 6668914
23/08/2024 11.25p 11.33p 11.10p 11.10p 938481
22/08/2024 11.35p 11.51p 11.20p 11.20p 931251
21/08/2024 11.40p 11.43p 11.27p 11.28p 972220
20/08/2024 11.40p 11.51p 11.28p 11.28p 515346
19/08/2024 11.45p 11.51p 11.20p 11.20p 995412
16/08/2024 11.40p 11.57p 11.20p 11.20p 486711
15/08/2024 11.40p 11.50p 11.30p 11.30p 699248
14/08/2024 11.40p 11.44p 11.29p 11.30p 625567
13/08/2024 11.25p 11.45p 11.25p 11.28p 1526085
12/08/2024 11.50p 11.50p 11.29p 11.50p 818704
09/08/2024 11.25p 11.60p 11.25p 11.45p 582646
08/08/2024 11.50p 11.51p 11.36p 11.50p 456709
07/08/2024 11.50p 11.57p 11.20p 11.20p 1274041
06/08/2024 11.50p 11.51p 11.25p 11.50p 519161
05/08/2024 11.30p 11.50p 11.20p 11.50p 639849
02/08/2024 11.40p 11.52p 11.35p 11.40p 844521
01/08/2024 11.50p 11.51p 11.27p 11.50p 1449477
31/07/2024 11.20p 11.50p 11.20p 11.20p 1118729
30/07/2024 11.50p 11.65p 11.40p 11.50p 691248
29/07/2024 11.20p 11.65p 11.20p 11.20p 1001423
26/07/2024 11.50p 11.60p 11.37p 11.50p 600818
25/07/2024 11.50p 11.51p 11.36p 11.50p 190498
24/07/2024 11.35p 11.50p 11.35p 11.35p 1351775
23/07/2024 11.50p 11.55p 11.38p 11.50p 1038530
22/07/2024 11.50p 11.65p 11.38p 11.65p 465322
19/07/2024 11.50p 11.50p 11.35p 11.50p 240991
18/07/2024 11.50p 11.50p 11.30p 11.50p 767254
17/07/2024 11.60p 12.45p 11.30p 11.30p 2216935

*Close Price adjusted for both dividends and splits