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
24/12/2025 15.30p 15.85p 15.13p 15.45p 137623
23/12/2025 15.30p 15.80p 15.14p 15.43p 429462
22/12/2025 15.15p 15.50p 15.15p 15.30p 203184
19/12/2025 15.35p 15.50p 15.08p 15.50p 517505
18/12/2025 15.00p 15.60p 15.00p 15.00p 161069
17/12/2025 15.00p 15.60p 15.00p 15.00p 554761
16/12/2025 15.20p 15.90p 15.03p 15.20p 220256
15/12/2025 15.00p 15.59p 15.00p 15.00p 507427
12/12/2025 15.20p 15.80p 15.00p 15.00p 926560
11/12/2025 15.00p 15.40p 14.60p 15.00p 1220637
10/12/2025 14.40p 15.00p 14.26p 14.80p 1152138
09/12/2025 14.40p 14.80p 14.23p 14.70p 773743
08/12/2025 14.75p 14.75p 14.40p 14.40p 140397
05/12/2025 14.50p 14.59p 14.36p 14.40p 977811
04/12/2025 14.75p 14.75p 14.45p 14.50p 190011
03/12/2025 14.20p 14.60p 14.20p 14.60p 344669
02/12/2025 14.20p 14.60p 14.00p 14.45p 231510
01/12/2025 14.60p 14.60p 14.07p 14.55p 917519
28/11/2025 14.20p 14.55p 14.31p 14.40p 215134
27/11/2025 14.20p 14.45p 14.20p 14.30p 976269
26/11/2025 14.50p 14.50p 14.19p 14.27p 5493147
25/11/2025 13.90p 14.50p 13.80p 14.10p 1470329
24/11/2025 14.00p 14.35p 13.95p 13.95p 306407
21/11/2025 13.90p 14.50p 13.56p 13.90p 2544367
20/11/2025 14.30p 14.45p 14.00p 14.17p 442790
19/11/2025 14.30p 14.56p 14.00p 14.10p 1143930
18/11/2025 14.40p 14.70p 14.35p 14.55p 1655690
17/11/2025 14.30p 14.65p 14.39p 14.60p 716771
14/11/2025 14.30p 14.85p 14.30p 14.40p 2133300
13/11/2025 14.35p 14.95p 14.35p 14.35p 105262
12/11/2025 14.30p 14.62p 14.30p 14.30p 116617
11/11/2025 14.60p 14.64p 14.30p 14.45p 443350
10/11/2025 14.60p 14.95p 14.30p 14.45p 967899
07/11/2025 14.60p 14.95p 14.30p 14.62p 1532997
06/11/2025 14.60p 14.95p 14.51p 14.52p 134232
05/11/2025 14.50p 14.95p 14.30p 14.80p 661642
04/11/2025 14.95p 14.95p 14.65p 14.85p 245507
03/11/2025 14.70p 14.95p 14.70p 14.75p 747778
31/10/2025 14.75p 15.00p 14.72p 14.75p 344930
30/10/2025 14.60p 14.95p 14.60p 14.85p 735176
29/10/2025 14.75p 15.05p 14.75p 14.90p 1292967
28/10/2025 14.85p 15.10p 14.59p 14.95p 548166
27/10/2025 14.50p 15.05p 14.48p 14.85p 1254738
24/10/2025 14.65p 14.85p 14.41p 14.68p 114283
23/10/2025 14.65p 14.80p 14.45p 14.80p 117258
22/10/2025 14.80p 14.85p 14.45p 14.65p 289427
21/10/2025 14.80p 15.00p 14.40p 14.65p 504355
20/10/2025 14.80p 14.80p 14.35p 14.60p 1276767
17/10/2025 14.50p 14.70p 14.40p 14.70p 428126
16/10/2025 14.55p 15.20p 14.50p 14.50p 599863
15/10/2025 14.60p 15.05p 14.50p 14.50p 827908
14/10/2025 14.80p 15.25p 14.50p 14.55p 525651
13/10/2025 14.85p 15.25p 14.75p 14.75p 908854
10/10/2025 14.85p 15.45p 14.80p 14.80p 991137
09/10/2025 15.00p 15.35p 15.00p 15.00p 488282
08/10/2025 14.80p 15.38p 14.80p 15.00p 241940
07/10/2025 15.20p 15.39p 14.93p 15.05p 773196
06/10/2025 15.05p 15.45p 15.00p 15.10p 3959723
03/10/2025 15.00p 15.20p 14.90p 14.90p 1359165
02/10/2025 15.30p 15.35p 14.95p 15.00p 2569812
01/10/2025 14.60p 15.30p 14.60p 15.20p 1548505
30/09/2025 14.70p 15.11p 14.52p 14.80p 2591085
29/09/2025 14.80p 14.80p 14.55p 14.55p 602491
26/09/2025 14.65p 14.78p 14.64p 14.65p 397960
25/09/2025 14.60p 14.80p 14.40p 14.80p 1306396
24/09/2025 14.65p 14.65p 14.42p 14.60p 915023
23/09/2025 14.20p 14.60p 14.10p 14.40p 11547688
22/09/2025 14.20p 14.35p 13.80p 14.30p 1203930
19/09/2025 14.50p 14.50p 13.96p 14.50p 3106283
18/09/2025 13.85p 14.20p 13.70p 14.00p 3220703
17/09/2025 14.20p 14.20p 13.80p 14.15p 2084154
16/09/2025 14.00p 14.00p 13.85p 14.20p 223803
15/09/2025 14.00p 14.20p 13.65p 13.85p 2381324
12/09/2025 13.60p 13.80p 13.60p 13.60p 1161830
11/09/2025 13.35p 13.60p 13.35p 13.65p 130575
10/09/2025 13.35p 13.68p 13.25p 13.60p 2355209
09/09/2025 13.35p 13.66p 13.35p 13.45p 1475157
08/09/2025 13.20p 13.60p 13.20p 13.20p 157941
05/09/2025 13.20p 13.60p 13.20p 13.20p 537845
04/09/2025 13.50p 13.50p 13.25p 13.25p 260560
03/09/2025 13.55p 13.50p 13.30p 13.45p 351843
02/09/2025 13.55p 13.55p 13.30p 13.50p 1357723
01/09/2025 13.00p 13.50p 12.85p 13.30p 1617944
29/08/2025 13.10p 13.20p 12.99p 13.10p 439226
28/08/2025 13.10p 13.15p 12.85p 13.10p 979993
27/08/2025 12.85p 13.15p 12.85p 13.00p 1369622
26/08/2025 12.95p 13.00p 12.85p 12.85p 1110241
22/08/2025 12.85p 13.15p 12.85p 13.00p 308554
21/08/2025 13.10p 13.65p 12.88p 13.00p 532701
20/08/2025 13.60p 13.60p 13.00p 13.08p 694924
19/08/2025 13.15p 13.40p 13.05p 13.15p 578897
18/08/2025 13.20p 13.26p 13.10p 13.10p 873460
15/08/2025 13.10p 13.50p 13.00p 13.10p 447898
14/08/2025 13.20p 13.29p 13.00p 13.00p 1233987
13/08/2025 13.20p 13.50p 13.17p 13.40p 440300
12/08/2025 13.15p 13.45p 13.10p 13.10p 430273
11/08/2025 13.25p 13.70p 13.00p 13.25p 4168639
08/08/2025 13.30p 13.60p 13.10p 13.10p 1422735
07/08/2025 13.25p 13.80p 13.25p 13.25p 1003555
06/08/2025 13.50p 13.75p 13.25p 13.25p 638895
05/08/2025 13.40p 13.75p 13.32p 13.35p 1465212
04/08/2025 13.50p 13.70p 13.25p 13.40p 2177509
01/08/2025 13.40p 13.70p 13.00p 13.00p 2284791
31/07/2025 13.85p 14.00p 13.31p 13.50p 2217955
30/07/2025 14.20p 14.50p 13.70p 13.70p 6910699
29/07/2025 14.50p 14.70p 14.35p 14.40p 2937142
28/07/2025 14.55p 14.70p 14.30p 14.35p 684066
25/07/2025 14.20p 14.51p 14.20p 14.35p 593164
24/07/2025 14.15p 14.32p 14.10p 14.15p 447556
23/07/2025 14.70p 15.00p 14.10p 14.10p 1398196
22/07/2025 15.05p 15.70p 14.60p 15.00p 1720227
21/07/2025 15.30p 15.55p 14.98p 15.43p 685708
18/07/2025 15.25p 15.55p 14.90p 15.10p 726460
17/07/2025 15.60p 15.75p 14.93p 15.00p 1352225
16/07/2025 15.70p 15.95p 15.43p 15.70p 2060898
15/07/2025 15.80p 16.00p 15.59p 15.70p 2694171
14/07/2025 15.75p 15.85p 15.52p 15.55p 5976307
11/07/2025 15.85p 16.40p 15.30p 15.50p 4221426
10/07/2025 15.35p 15.75p 15.20p 15.60p 8815282
09/07/2025 15.20p 15.90p 14.93p 15.25p 3153482
08/07/2025 15.25p 15.55p 14.96p 15.00p 914746
07/07/2025 14.90p 15.90p 14.90p 15.15p 1276228
04/07/2025 14.90p 15.95p 14.90p 14.90p 1227888
03/07/2025 15.25p 15.95p 14.90p 15.20p 613205
02/07/2025 15.25p 15.52p 14.80p 15.15p 2188431
01/07/2025 15.40p 15.65p 14.94p 15.20p 1246901
30/06/2025 15.30p 15.90p 15.05p 15.30p 2301636
27/06/2025 14.70p 15.85p 14.70p 15.05p 3787240
26/06/2025 14.90p 15.95p 14.60p 15.10p 2008109
25/06/2025 15.00p 15.50p 14.70p 14.75p 1743079
24/06/2025 14.65p 15.02p 14.60p 14.85p 2361863
23/06/2025 14.85p 15.95p 14.55p 14.55p 1874318
20/06/2025 14.70p 14.85p 14.65p 14.75p 4278123
19/06/2025 13.85p 15.99p 13.62p 14.70p 5946446
18/06/2025 13.40p 13.85p 13.41p 13.53p 565313
17/06/2025 13.40p 13.85p 13.20p 13.20p 1886843
16/06/2025 13.15p 13.85p 12.65p 13.45p 422923
13/06/2025 13.15p 13.85p 12.85p 13.15p 264776
12/06/2025 13.20p 13.85p 13.13p 13.47p 605125
11/06/2025 13.50p 13.85p 13.16p 13.30p 1631893
10/06/2025 13.10p 13.55p 12.90p 13.30p 1303096
09/06/2025 12.90p 13.20p 12.60p 12.90p 1383612
06/06/2025 12.80p 13.10p 12.46p 12.95p 703403
05/06/2025 12.20p 13.15p 12.20p 12.70p 883814
04/06/2025 12.50p 13.01p 12.19p 12.88p 1943128
03/06/2025 12.30p 12.33p 12.11p 12.20p 418214
02/06/2025 12.30p 12.30p 11.94p 12.30p 1258657
30/05/2025 12.25p 12.25p 11.80p 12.25p 290272
29/05/2025 12.00p 12.25p 11.85p 12.05p 649212
28/05/2025 11.75p 12.25p 11.75p 12.10p 292354
27/05/2025 11.70p 12.20p 11.10p 11.68p 926130
23/05/2025 11.10p 11.70p 11.10p 11.40p 918127
22/05/2025 11.45p 11.50p 10.95p 11.45p 1177797
21/05/2025 11.40p 11.50p 11.25p 11.40p 319357
20/05/2025 11.25p 11.39p 11.15p 11.25p 1867590
19/05/2025 10.95p 11.50p 10.95p 11.13p 1884958
16/05/2025 11.15p 11.49p 10.95p 11.15p 724596
15/05/2025 11.25p 11.50p 11.01p 11.13p 519855
14/05/2025 11.25p 11.50p 11.13p 11.13p 189107
13/05/2025 11.15p 11.45p 11.01p 11.20p 1572477
12/05/2025 11.15p 11.59p 11.03p 11.40p 713875
09/05/2025 11.40p 11.60p 11.27p 11.40p 1028325
08/05/2025 10.90p 11.70p 10.90p 11.40p 247707
07/05/2025 11.20p 11.64p 10.95p 11.30p 582090
06/05/2025 10.90p 11.70p 10.90p 11.40p 1083895
02/05/2025 10.90p 11.70p 10.90p 10.90p 266335
01/05/2025 11.10p 11.70p 10.95p 11.28p 133379
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

*Close Price adjusted for both dividends and splits