Schroders Capital Global Innovation Trust plc - INOV (LON:INOV)
London · Delayed Price · Currency is GBP · Price in GBX 17.19
+0.19 (1.09%)
Jul 17, 2026, 12:07 PM GMT
LON:INOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | -1.31% | 129,924 |
| Jul 15, 2026 | 17.00 | 17.50 | 17.00 | 17.23 | 17.23 | 1.32% | 104,976 |
| Jul 14, 2026 | 16.70 | 17.26 | 16.67 | 17.00 | 17.00 | -0.29% | 247,484 |
| Jul 13, 2026 | 16.90 | 17.05 | 16.80 | 17.05 | 17.05 | 1.19% | 240,020 |
| Jul 10, 2026 | 16.85 | 17.45 | 16.85 | 16.85 | 16.85 | 0.30% | 57,670 |
| Jul 9, 2026 | 16.80 | 17.45 | 16.65 | 16.80 | 16.80 | -1.75% | 77,047 |
| Jul 8, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | -0.58% | 25,030 |
| Jul 7, 2026 | 17.00 | 17.45 | 17.00 | 17.20 | 17.20 | 1.18% | 64,782 |
| Jul 6, 2026 | 17.40 | 17.40 | 16.60 | 17.00 | 17.00 | -0.87% | 108,242 |
| Jul 3, 2026 | 17.35 | 17.35 | 16.90 | 17.15 | 17.15 | 2.69% | 659,733 |
| Jul 2, 2026 | 17.40 | 17.40 | 16.60 | 16.70 | 16.70 | -4.02% | 547,151 |
| Jul 1, 2026 | 16.80 | 17.40 | 16.66 | 17.40 | 17.40 | 3.57% | 562,069 |
| Jun 30, 2026 | 17.40 | 17.40 | 16.80 | 16.80 | 16.80 | -2.61% | 771,571 |
| Jun 29, 2026 | 17.70 | 17.70 | 16.80 | 17.25 | 17.25 | -0.29% | 1,102,255 |
| Jun 26, 2026 | 17.25 | 17.63 | 17.25 | 17.30 | 17.30 | 0.29% | 238,902 |
| Jun 25, 2026 | 17.25 | 17.62 | 17.08 | 17.25 | 17.25 | 1.17% | 223,084 |
| Jun 24, 2026 | 17.05 | 17.50 | 17.00 | 17.05 | 17.05 | -1.02% | 1,190,235 |
| Jun 23, 2026 | 17.00 | 17.50 | 17.00 | 17.23 | 17.23 | 1.32% | 321,635 |
| Jun 22, 2026 | 17.02 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 383,006 |
| Jun 19, 2026 | 17.25 | 17.25 | 16.70 | 17.25 | 17.25 | 1.62% | 400,302 |
| Jun 18, 2026 | 16.80 | 17.19 | 16.80 | 16.98 | 16.98 | 1.04% | 93,575 |
| Jun 17, 2026 | 17.25 | 17.25 | 16.40 | 16.80 | 16.80 | -0.59% | 72,546 |
| Jun 16, 2026 | 16.60 | 17.17 | 16.48 | 16.90 | 16.90 | 1.20% | 1,460,359 |
| Jun 15, 2026 | 16.80 | 17.00 | 16.40 | 16.70 | 16.70 | 0.60% | 511,657 |
| Jun 12, 2026 | 16.70 | 16.80 | 16.50 | 16.60 | 16.60 | -0.60% | 856,558 |
| Jun 11, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 0.60% | 301,615 |
| Jun 10, 2026 | 16.75 | 16.75 | 16.42 | 16.60 | 16.60 | 0.61% | 324,651 |
| Jun 9, 2026 | 16.75 | 16.75 | 16.23 | 16.50 | 16.50 | - | 229,837 |
| Jun 8, 2026 | 16.50 | 16.95 | 16.50 | 16.50 | 16.50 | - | 886,592 |
| Jun 5, 2026 | 16.70 | 16.75 | 16.40 | 16.50 | 16.50 | 0.61% | 425,705 |
| Jun 4, 2026 | 16.40 | 16.70 | 16.15 | 16.40 | 16.40 | 1.23% | 1,525,537 |
| Jun 3, 2026 | 16.20 | 16.70 | 16.20 | 16.20 | 16.20 | -1.22% | 493,891 |
| Jun 2, 2026 | 16.15 | 16.70 | 16.00 | 16.40 | 16.40 | 1.55% | 717,089 |
| Jun 1, 2026 | 16.10 | 16.60 | 15.40 | 16.15 | 16.15 | 2.87% | 2,736,821 |
| May 29, 2026 | 15.95 | 16.10 | 15.59 | 15.70 | 15.70 | -0.32% | 843,223 |
| May 28, 2026 | 15.30 | 15.95 | 15.25 | 15.75 | 15.75 | 2.94% | 1,070,079 |
| May 27, 2026 | 15.20 | 15.90 | 15.20 | 15.30 | 15.30 | 0.66% | 660,703 |
| May 26, 2026 | 15.25 | 15.90 | 15.20 | 15.20 | 15.20 | -2.41% | 352,590 |
| May 22, 2026 | 15.60 | 15.90 | 15.34 | 15.58 | 15.58 | 0.16% | 407,543 |
| May 21, 2026 | 15.20 | 15.90 | 15.20 | 15.55 | 15.55 | 2.30% | 502,315 |
| May 20, 2026 | 15.25 | 15.80 | 15.20 | 15.20 | 15.20 | -0.65% | 146,605 |
| May 19, 2026 | 15.80 | 15.60 | 15.30 | 15.30 | 15.30 | -3.77% | 374,456 |
| May 18, 2026 | 15.35 | 15.90 | 15.25 | 15.90 | 15.90 | 4.61% | 182,979 |
| May 15, 2026 | 15.70 | 15.90 | 15.20 | 15.20 | 15.20 | -2.56% | 555,028 |
| May 14, 2026 | 15.90 | 15.90 | 15.35 | 15.60 | 15.60 | 0.65% | 162,582 |
| May 13, 2026 | 15.50 | 15.90 | 15.44 | 15.50 | 15.50 | 0.32% | 600,394 |
| May 12, 2026 | 15.90 | 15.94 | 15.45 | 15.45 | 15.45 | 0.65% | 917,945 |
| May 11, 2026 | 15.30 | 15.83 | 15.22 | 15.35 | 15.35 | 0.33% | 1,644,849 |
| May 8, 2026 | 15.30 | 15.56 | 15.15 | 15.30 | 15.30 | -0.33% | 667,167 |
| May 7, 2026 | 14.90 | 15.80 | 14.90 | 15.35 | 15.35 | 1.99% | 2,302,767 |