Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 243.00 | 244.00 | 240.19 | 244.00 | 244.00 | 239,190 |
| 2026-10-15 | 241.00 | 243.00 | 239.80 | 242.00 | 242.00 | 181,018 |
| 2026-10-14 | 242.00 | 244.00 | 239.36 | 243.00 | 243.00 | 207,139 |
| 2026-10-13 | 242.00 | 242.00 | 239.00 | 240.00 | 240.00 | 151,651 |
| 2026-10-12 | 240.00 | 245.00 | 240.00 | 242.00 | 242.00 | 272,395 |
| 2026-10-09 | 239.00 | 242.74 | 238.30 | 240.00 | 240.00 | 273,458 |
| 2026-10-08 | 240.00 | 240.00 | 236.89 | 237.00 | 237.00 | 260,823 |
| 2026-10-07 | 239.00 | 240.00 | 238.00 | 238.00 | 238.00 | 179,334 |
| 2026-10-06 | 240.00 | 242.00 | 238.00 | 240.00 | 240.00 | 131,348 |
| 2026-10-05 | 238.00 | 242.00 | 237.00 | 237.50 | 237.50 | 165,557 |
| 2026-10-02 | 239.00 | 239.12 | 238.00 | 238.00 | 238.00 | 69,574 |
| 2026-10-01 | 239.00 | 242.00 | 235.94 | 237.00 | 237.00 | 324,178 |
| 2026-09-30 | 237.00 | 242.00 | 236.00 | 240.00 | 240.00 | 53,478 |
| 2026-09-29 | 236.00 | 239.00 | 234.00 | 237.00 | 237.00 | 118,277 |
| 2026-09-28 | 236.00 | 239.00 | 235.00 | 235.00 | 235.00 | 111,539 |
| 2026-09-25 | 234.00 | 238.00 | 232.00 | 235.50 | 235.50 | 202,945 |
| 2026-09-24 | 234.00 | 239.00 | 231.21 | 235.00 | 235.00 | 144,453 |
| 2026-09-23 | 235.00 | 236.00 | 234.02 | 235.50 | 235.50 | 119,221 |
| 2026-09-22 | 234.00 | 237.00 | 233.00 | 234.00 | 234.00 | 144,846 |
| 2026-09-21 | 231.00 | 237.00 | 231.00 | 234.00 | 234.00 | 279,565 |
| 2026-09-18 | 233.00 | 236.00 | 230.23 | 233.00 | 233.00 | 260,190 |
| 2026-09-17 | 233.00 | 233.00 | 230.24 | 231.50 | 231.50 | 230,849 |
| 2026-09-16 | 230.00 | 232.00 | 228.00 | 232.00 | 232.00 | 160,357 |
| 2026-09-15 | 233.00 | 236.00 | 230.00 | 230.00 | 230.00 | 95,082 |
| 2026-09-14 | 236.00 | 238.00 | 231.00 | 231.50 | 231.50 | 105,481 |
| 2026-09-11 | 232.00 | 236.00 | 231.00 | 231.00 | 231.00 | 204,791 |
| 2026-09-10 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 694,481 |
| 2026-09-09 | 233.00 | 236.00 | 231.26 | 232.00 | 232.00 | 132,383 |
| 2026-09-08 | 235.00 | 236.00 | 232.05 | 234.50 | 234.50 | 239,552 |
| 2026-09-07 | 233.00 | 236.00 | 231.17 | 233.00 | 233.00 | 189,684 |
| 2026-09-04 | 233.00 | 236.00 | 232.00 | 233.00 | 233.00 | 112,167 |
| 2026-09-03 | 234.00 | 236.00 | 230.19 | 234.00 | 234.00 | 58,117 |
| 2026-09-02 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | 131,662 |
| 2026-09-01 | 233.00 | 236.00 | 229.54 | 236.00 | 236.00 | 100,630 |
| 2026-08-28 | 231.00 | 235.00 | 230.00 | 231.00 | 231.00 | 115,795 |
| 2026-08-27 | 229.00 | 231.50 | 229.00 | 231.50 | 231.50 | 279,805 |
| 2026-08-26 | 230.00 | 233.00 | 227.60 | 231.00 | 231.00 | 158,048 |
| 2026-08-25 | 227.00 | 232.00 | 227.00 | 230.50 | 230.50 | 86,874 |
| 2026-08-24 | 229.00 | 230.00 | 226.00 | 230.00 | 230.00 | 207,947 |
| 2026-08-21 | 228.00 | 229.00 | 226.44 | 228.00 | 228.00 | 112,408 |
| 2026-08-20 | 228.00 | 230.00 | 227.25 | 230.00 | 230.00 | 81,685 |
| 2026-08-19 | 231.00 | 231.00 | 228.00 | 228.00 | 228.00 | 71,870 |
| 2026-08-18 | 230.00 | 234.00 | 228.00 | 229.00 | 229.00 | 178,629 |
| 2026-08-17 | 231.00 | 233.00 | 228.02 | 229.00 | 229.00 | 146,978 |
| 2026-08-14 | 228.00 | 233.00 | 228.00 | 231.00 | 231.00 | 68,873 |
| 2026-08-13 | 231.00 | 234.00 | 226.33 | 227.00 | 227.00 | 191,459 |
| 2026-08-12 | 231.00 | 233.00 | 230.00 | 230.00 | 230.00 | 170,033 |
| 2026-08-11 | 232.00 | 235.00 | 230.30 | 231.00 | 231.00 | 134,614 |
| 2026-08-10 | 235.00 | 235.00 | 232.18 | 233.00 | 233.00 | 223,749 |
| 2026-08-07 | 234.00 | 235.00 | 232.00 | 235.00 | 235.00 | 222,399 |
| 2026-08-06 | 232.00 | 234.00 | 228.00 | 234.00 | 234.00 | 102,934 |
| 2026-08-05 | 230.00 | 235.00 | 228.20 | 233.00 | 233.00 | 82,342 |
| 2026-08-04 | 230.00 | 232.00 | 226.00 | 230.00 | 230.00 | 261,361 |
| 2026-08-03 | 224.00 | 231.00 | 224.00 | 228.00 | 228.00 | 131,824 |
| 2026-07-31 | 228.00 | 232.00 | 224.00 | 224.00 | 224.00 | 283,930 |
| 2026-07-30 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | 343,475 |
| 2026-07-29 | 227.00 | 227.00 | 222.06 | 223.00 | 223.00 | 74,143 |
| 2026-07-28 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | 197,017 |
| 2026-07-27 | 225.00 | 228.00 | 221.73 | 228.00 | 228.00 | 279,628 |
| 2026-07-24 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | 147,982 |
Page 1 of 2 · 64 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.