Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 173.22 | 174.00 | 172.22 | 173.75 | 173.75 | 967,816 |
| 2024-06-06 | 174.00 | 175.00 | 172.97 | 173.00 | 173.00 | 375,389 |
| 2024-06-05 | 173.50 | 174.00 | 172.62 | 173.50 | 173.50 | 286,149 |
| 2024-06-04 | 172.00 | 173.00 | 170.54 | 172.00 | 172.00 | 178,604 |
| 2024-06-03 | 169.00 | 172.00 | 167.60 | 171.00 | 171.00 | 608,771 |
| 2024-05-31 | 170.00 | 170.34 | 167.00 | 167.00 | 167.00 | 1,523,527 |
| 2024-05-30 | 172.50 | 175.00 | 169.00 | 171.00 | 171.00 | 1,130,087 |
| 2024-05-29 | 173.00 | 175.50 | 172.50 | 173.50 | 173.50 | 177,278 |
| 2024-05-28 | 174.50 | 175.00 | 172.16 | 174.50 | 174.50 | 442,562 |
| 2024-05-24 | 174.00 | 174.94 | 173.00 | 174.50 | 174.50 | 1,037,234 |
| 2024-05-23 | 175.00 | 175.50 | 174.50 | 174.50 | 174.50 | 702,719 |
| 2024-05-22 | 173.00 | 175.50 | 172.50 | 175.50 | 175.50 | 490,131 |
| 2024-05-21 | 168.00 | 173.90 | 167.05 | 172.00 | 172.00 | 775,257 |
| 2024-05-20 | 167.50 | 168.25 | 166.16 | 168.25 | 168.25 | 368,083 |
| 2024-05-17 | 166.00 | 166.50 | 165.60 | 166.00 | 166.00 | 195,037 |
| 2024-05-16 | 165.00 | 167.50 | 164.50 | 166.50 | 166.50 | 157,873 |
| 2024-05-15 | 167.00 | 167.00 | 164.50 | 164.50 | 164.50 | 375,685 |
| 2024-05-14 | 165.00 | 166.00 | 164.90 | 165.50 | 165.50 | 699,571 |
| 2024-05-13 | 166.50 | 167.00 | 165.54 | 166.50 | 166.50 | 166,195 |
| 2024-05-10 | 166.00 | 166.36 | 165.39 | 166.00 | 166.00 | 106,637 |
| 2024-05-09 | 164.00 | 166.00 | 163.40 | 163.50 | 163.50 | 226,091 |
| 2024-05-08 | 164.00 | 164.50 | 164.00 | 164.00 | 164.00 | 140,523 |
| 2024-05-07 | 164.00 | 165.00 | 163.13 | 164.50 | 164.50 | 176,005 |
| 2024-05-03 | 163.00 | 163.21 | 162.00 | 162.50 | 162.50 | 126,662 |
| 2024-05-02 | 162.00 | 163.50 | 161.50 | 162.00 | 162.00 | 85,531 |
| 2024-05-01 | 163.00 | 163.00 | 161.90 | 162.00 | 162.00 | 65,695 |
| 2024-04-30 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 88,249 |
| 2024-04-29 | 161.50 | 161.50 | 159.00 | 160.00 | 160.00 | 513,485 |
| 2024-04-26 | 161.00 | 161.50 | 158.10 | 160.00 | 160.00 | 1,156,029 |
| 2024-04-25 | 160.00 | 160.50 | 156.15 | 160.50 | 160.50 | 413,910 |
| 2024-04-24 | 155.50 | 160.00 | 154.50 | 158.00 | 158.00 | 470,656 |
| 2024-04-23 | 157.50 | 158.67 | 156.00 | 156.00 | 156.00 | 216,480 |
| 2024-04-22 | 157.50 | 158.18 | 155.63 | 157.50 | 157.50 | 97,115 |
| 2024-04-19 | 155.50 | 157.87 | 155.00 | 156.75 | 156.75 | 141,970 |
| 2024-04-18 | 156.00 | 158.50 | 153.50 | 157.50 | 157.50 | 161,497 |
| 2024-04-17 | 155.50 | 157.50 | 155.50 | 156.75 | 156.75 | 67,738 |
| 2024-04-16 | 156.50 | 158.00 | 155.85 | 156.50 | 156.50 | 118,971 |
| 2024-04-15 | 156.50 | 159.50 | 156.00 | 157.50 | 157.50 | 229,740 |
| 2024-04-12 | 159.00 | 160.00 | 157.42 | 160.00 | 160.00 | 102,657 |
| 2024-04-11 | 157.50 | 159.00 | 154.00 | 158.50 | 158.50 | 196,682 |
| 2024-04-10 | 156.00 | 158.00 | 156.00 | 156.50 | 156.50 | 171,844 |
| 2024-04-09 | 156.50 | 158.50 | 156.10 | 157.00 | 157.00 | 310,224 |
| 2024-04-08 | 155.00 | 156.85 | 155.00 | 156.00 | 156.00 | 258,287 |
| 2024-04-05 | 155.00 | 156.19 | 154.34 | 155.00 | 155.00 | 73,552 |
| 2024-04-04 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | 244,135 |
| 2024-04-03 | 154.00 | 159.00 | 154.00 | 154.00 | 154.00 | 155,988 |
| 2024-04-02 | 155.50 | 157.50 | 155.34 | 155.50 | 155.50 | 222,750 |
| 2024-03-28 | 158.50 | 158.50 | 153.84 | 155.50 | 155.50 | 155,686 |
| 2024-03-27 | 155.50 | 156.50 | 150.00 | 155.00 | 155.00 | 283,625 |
| 2024-03-26 | 157.00 | 157.50 | 155.50 | 157.00 | 157.00 | 190,122 |
| 2024-03-25 | 157.00 | 157.01 | 154.13 | 157.00 | 157.00 | 255,604 |
| 2024-03-22 | 156.50 | 158.50 | 155.46 | 157.00 | 157.00 | 145,290 |
| 2024-03-21 | 156.00 | 157.00 | 154.52 | 156.50 | 156.50 | 112,833 |
| 2024-03-20 | 155.00 | 155.85 | 154.04 | 155.00 | 155.00 | 198,755 |
| 2024-03-19 | 153.50 | 155.50 | 153.50 | 154.50 | 154.50 | 88,933 |
| 2024-03-18 | 153.00 | 154.50 | 153.00 | 153.00 | 153.00 | 102,207 |
| 2024-03-15 | 153.00 | 155.50 | 153.00 | 155.00 | 155.00 | 303,068 |
| 2024-03-14 | 153.50 | 154.50 | 152.50 | 153.50 | 153.50 | 103,995 |
| 2024-03-13 | 154.00 | 154.00 | 152.50 | 154.00 | 154.00 | 235,377 |
| 2024-03-12 | 153.00 | 155.00 | 152.45 | 155.00 | 155.00 | 109,137 |
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.