Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 350,857 |
| 2024-08-29 | 173.50 | 174.72 | 173.00 | 173.00 | 173.00 | 163,946 |
| 2024-08-28 | 174.87 | 175.00 | 172.50 | 175.00 | 175.00 | 191,583 |
| 2024-08-27 | 174.00 | 176.50 | 173.06 | 174.50 | 174.50 | 101,290 |
| 2024-08-23 | 174.50 | 175.50 | 174.00 | 175.50 | 175.50 | 110,560 |
| 2024-08-22 | 175.00 | 176.50 | 173.35 | 174.00 | 174.00 | 131,251 |
| 2024-08-21 | 174.50 | 174.50 | 173.00 | 174.00 | 174.00 | 86,491 |
| 2024-08-20 | 174.50 | 175.00 | 173.50 | 174.00 | 174.00 | 100,510 |
| 2024-08-19 | 171.50 | 174.50 | 171.50 | 173.00 | 173.00 | 214,197 |
| 2024-08-16 | 171.50 | 173.50 | 171.50 | 172.00 | 172.00 | 81,645 |
| 2024-08-15 | 169.00 | 174.00 | 169.00 | 170.00 | 170.00 | 78,810 |
| 2024-08-14 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 432,281 |
| 2024-08-13 | 169.99 | 171.50 | 169.75 | 171.50 | 171.50 | 82,496 |
| 2024-08-12 | 169.50 | 170.00 | 169.20 | 169.50 | 169.50 | 100,485 |
| 2024-08-09 | 170.50 | 171.83 | 168.50 | 169.50 | 169.50 | 212,187 |
| 2024-08-08 | 168.50 | 170.75 | 167.13 | 168.75 | 168.75 | 91,096 |
| 2024-08-07 | 169.50 | 169.50 | 167.00 | 168.50 | 168.50 | 240,385 |
| 2024-08-06 | 171.50 | 171.50 | 168.52 | 169.50 | 169.50 | 66,379 |
| 2024-08-05 | 171.00 | 173.42 | 167.00 | 168.25 | 168.25 | 105,890 |
| 2024-08-02 | 171.14 | 178.00 | 171.00 | 173.00 | 173.00 | 519,188 |
| 2024-08-01 | 174.00 | 175.00 | 171.00 | 173.00 | 173.00 | 50,262 |
| 2024-07-31 | 173.00 | 174.34 | 172.00 | 172.00 | 172.00 | 78,714 |
| 2024-07-30 | 174.00 | 176.09 | 168.00 | 175.75 | 175.75 | 926,851 |
| 2024-07-29 | 176.00 | 179.50 | 174.00 | 176.25 | 176.25 | 181,808 |
| 2024-07-26 | 174.50 | 176.50 | 173.49 | 176.50 | 176.50 | 301,432 |
| 2024-07-25 | 177.50 | 181.50 | 173.01 | 176.00 | 176.00 | 199,231 |
| 2024-07-24 | 176.00 | 180.00 | 176.00 | 176.00 | 176.00 | 203,766 |
| 2024-07-23 | 174.00 | 176.00 | 173.46 | 176.00 | 176.00 | 165,970 |
| 2024-07-22 | 174.00 | 175.50 | 174.00 | 175.00 | 175.00 | 37,299 |
| 2024-07-19 | 174.00 | 175.50 | 174.00 | 174.75 | 174.75 | 77,002 |
| 2024-07-18 | 174.00 | 175.50 | 174.00 | 174.00 | 174.00 | 623,535 |
| 2024-07-17 | 175.00 | 175.50 | 174.00 | 174.00 | 174.00 | 258,137 |
| 2024-07-16 | 174.50 | 175.50 | 174.08 | 175.50 | 175.50 | 162,950 |
| 2024-07-15 | 175.00 | 175.50 | 173.33 | 175.00 | 175.00 | 111,961 |
| 2024-07-12 | 174.50 | 174.50 | 173.24 | 174.50 | 174.50 | 176,116 |
| 2024-07-11 | 173.50 | 175.00 | 173.50 | 173.50 | 173.50 | 122,567 |
| 2024-07-10 | 173.00 | 173.94 | 172.18 | 173.25 | 173.25 | 85,053 |
| 2024-07-09 | 173.00 | 175.00 | 171.32 | 173.50 | 173.50 | 54,245 |
| 2024-07-08 | 172.50 | 174.00 | 172.50 | 173.00 | 173.00 | 97,183 |
| 2024-07-05 | 175.00 | 175.00 | 170.70 | 172.00 | 172.00 | 467,428 |
| 2024-07-04 | 173.50 | 173.50 | 173.00 | 173.50 | 173.50 | 120,809 |
| 2024-07-03 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 53,489 |
| 2024-07-02 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 77,210 |
| 2024-07-01 | 173.50 | 175.50 | 172.00 | 172.00 | 172.00 | 107,667 |
| 2024-06-28 | 174.50 | 175.50 | 172.29 | 174.50 | 174.50 | 598,661 |
| 2024-06-27 | 173.50 | 174.41 | 172.00 | 172.00 | 172.00 | 155,799 |
| 2024-06-26 | 175.00 | 175.50 | 173.02 | 173.50 | 173.50 | 117,438 |
| 2024-06-25 | 173.50 | 175.00 | 172.00 | 172.00 | 172.00 | 703,263 |
| 2024-06-24 | 172.50 | 175.00 | 172.27 | 173.00 | 173.00 | 170,284 |
| 2024-06-21 | 174.00 | 174.00 | 171.50 | 174.00 | 174.00 | 169,873 |
| 2024-06-20 | 171.50 | 175.00 | 170.00 | 173.50 | 173.50 | 241,471 |
| 2024-06-19 | 172.53 | 173.25 | 171.04 | 173.25 | 173.25 | 100,167 |
| 2024-06-18 | 173.50 | 174.00 | 170.84 | 173.25 | 173.25 | 112,246 |
| 2024-06-17 | 175.00 | 176.00 | 173.14 | 174.50 | 174.50 | 158,374 |
| 2024-06-14 | 174.00 | 176.00 | 173.50 | 174.75 | 174.75 | 216,614 |
| 2024-06-13 | 174.00 | 175.12 | 173.00 | 174.75 | 174.75 | 114,637 |
| 2024-06-12 | 174.00 | 175.18 | 173.63 | 174.00 | 174.00 | 128,862 |
| 2024-06-11 | 174.50 | 176.00 | 170.50 | 175.00 | 175.00 | 214,680 |
| 2024-06-10 | 174.00 | 174.00 | 170.82 | 172.00 | 172.00 | 369,728 |
| 2024-06-07 | 173.22 | 174.00 | 172.22 | 173.75 | 173.75 | 967,816 |
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.