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
24/12/2024 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
16/07/2024 11.50p 11.70p 11.50p 11.55p 795409
15/07/2024 11.60p 11.85p 11.55p 11.75p 484217
12/07/2024 11.80p 12.25p 11.57p 11.80p 792335
11/07/2024 11.80p 12.00p 11.55p 11.80p 594856
10/07/2024 11.80p 12.10p 11.56p 11.85p 683981
09/07/2024 11.75p 12.00p 11.60p 12.00p 417932
08/07/2024 11.55p 11.90p 11.55p 11.55p 789528
05/07/2024 11.55p 11.80p 11.55p 11.55p 260711
04/07/2024 11.55p 11.82p 11.55p 11.70p 612335
03/07/2024 11.75p 12.00p 11.55p 11.80p 661597
02/07/2024 11.90p 11.95p 11.60p 11.95p 532795
01/07/2024 11.55p 12.14p 11.55p 11.55p 536743
28/06/2024 11.70p 11.90p 11.55p 11.90p 570917
27/06/2024 11.65p 12.00p 11.50p 11.50p 1008754
26/06/2024 11.90p 12.10p 11.86p 11.90p 457476
25/06/2024 11.60p 12.55p 11.60p 11.60p 3878874
24/06/2024 11.60p 12.20p 11.60p 11.60p 528099
21/06/2024 11.70p 12.85p 11.65p 11.95p 519204
20/06/2024 11.65p 12.80p 11.65p 12.00p 478995
19/06/2024 12.20p 12.35p 11.65p 11.98p 642562
18/06/2024 11.65p 12.03p 11.65p 11.80p 1043800
17/06/2024 11.60p 12.09p 11.60p 11.88p 864044
14/06/2024 11.85p 12.25p 11.65p 11.70p 2371699
13/06/2024 12.00p 12.35p 11.79p 12.05p 1082733
12/06/2024 12.05p 12.90p 11.75p 11.75p 1042716
11/06/2024 12.05p 12.42p 11.91p 12.35p 660874
10/06/2024 12.20p 12.75p 11.82p 12.35p 585394
07/06/2024 12.00p 12.30p 11.78p 12.25p 1058419
06/06/2024 12.35p 12.35p 11.85p 12.35p 353692
05/06/2024 12.20p 12.30p 11.81p 12.30p 610079
04/06/2024 11.80p 12.35p 11.80p 12.35p 760888
03/06/2024 12.30p 12.45p 11.80p 12.35p 537521
31/05/2024 12.00p 12.85p 11.70p 12.15p 882164
30/05/2024 12.15p 12.38p 11.70p 11.70p 410126
29/05/2024 11.70p 12.38p 11.70p 12.35p 479859
28/05/2024 11.70p 12.85p 11.70p 12.30p 775482
24/05/2024 12.20p 12.44p 11.75p 11.85p 1367180
23/05/2024 12.00p 12.35p 11.71p 12.35p 911726
22/05/2024 12.20p 12.20p 11.95p 12.18p 753132
21/05/2024 12.10p 12.34p 11.95p 12.20p 2063137
20/05/2024 12.25p 12.45p 11.93p 12.20p 734500
17/05/2024 12.20p 12.60p 12.00p 12.20p 669554
16/05/2024 12.35p 12.90p 12.10p 12.20p 1274869
15/05/2024 12.35p 12.90p 11.90p 12.35p 556690
14/05/2024 12.20p 12.55p 12.08p 12.28p 682919
13/05/2024 11.90p 12.55p 11.90p 12.13p 1487240
10/05/2024 12.20p 12.29p 11.90p 12.05p 2002743
09/05/2024 12.30p 12.90p 12.00p 12.35p 965601
08/05/2024 11.95p 12.38p 11.95p 12.13p 1548737
07/05/2024 12.35p 12.85p 11.90p 11.90p 1321505
03/05/2024 12.20p 12.43p 12.14p 12.20p 1631546
02/05/2024 12.05p 12.42p 11.95p 12.10p 389541
01/05/2024 11.90p 12.50p 11.90p 12.03p 997015
30/04/2024 12.15p 12.35p 11.90p 11.90p 973106
29/04/2024 12.15p 12.50p 11.90p 12.10p 640326
26/04/2024 12.05p 12.40p 11.90p 12.40p 636941
25/04/2024 12.05p 12.35p 11.90p 12.00p 508004
24/04/2024 12.40p 12.60p 12.00p 12.00p 529792
23/04/2024 12.05p 12.46p 11.98p 12.15p 2440404
22/04/2024 12.05p 12.38p 11.91p 12.30p 977581
19/04/2024 12.00p 12.90p 11.98p 12.00p 501900
18/04/2024 12.30p 12.46p 11.90p 12.30p 517178
17/04/2024 12.70p 12.75p 12.35p 12.55p 1587599
16/04/2024 12.20p 13.10p 12.15p 12.55p 1453730
15/04/2024 12.50p 12.55p 12.05p 12.48p 844946
12/04/2024 12.50p 12.70p 11.95p 12.70p 1395348
11/04/2024 12.55p 12.70p 12.00p 12.25p 1131417
10/04/2024 12.70p 13.13p 11.95p 12.53p 1309857
09/04/2024 12.90p 13.40p 12.15p 12.73p 337252
08/04/2024 12.50p 12.75p 12.00p 12.43p 971182
05/04/2024 12.35p 12.90p 12.10p 12.10p 946364
04/04/2024 12.95p 13.00p 12.35p 12.55p 871640
03/04/2024 12.70p 13.19p 12.48p 12.65p 813828
02/04/2024 12.75p 13.50p 12.70p 12.70p 833574
28/03/2024 13.30p 13.75p 12.71p 12.80p 1556118
27/03/2024 13.00p 13.40p 12.52p 12.93p 247119
26/03/2024 13.40p 13.65p 13.00p 13.00p 566843
25/03/2024 13.40p 13.55p 13.05p 13.10p 1469197
22/03/2024 13.00p 13.70p 13.00p 13.70p 1213607
21/03/2024 12.45p 13.25p 12.25p 13.25p 2621723
20/03/2024 12.25p 13.00p 12.25p 12.75p 1085718
19/03/2024 12.25p 13.00p 12.15p 13.00p 9838002
18/03/2024 12.20p 13.10p 12.20p 12.90p 1257455
15/03/2024 12.90p 13.06p 12.30p 12.90p 751297
14/03/2024 13.00p 13.25p 12.18p 12.90p 1531959
13/03/2024 13.10p 13.15p 12.18p 12.80p 622037

*Close Price adjusted for both dividends and splits