Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 153.50 | 154.98 | 152.41 | 153.50 | 153.50 | 106,904 |
| 2024-03-08 | 153.00 | 154.02 | 152.51 | 154.00 | 154.00 | 749,201 |
| 2024-03-07 | 152.50 | 153.50 | 152.50 | 153.50 | 153.50 | 175,857 |
| 2024-03-06 | 151.50 | 152.84 | 151.50 | 152.50 | 152.50 | 104,352 |
| 2024-03-05 | 151.50 | 156.00 | 150.00 | 150.00 | 150.00 | 638,820 |
| 2024-03-04 | 154.00 | 157.00 | 151.50 | 151.50 | 151.50 | 101,244 |
| 2024-03-01 | 153.00 | 153.86 | 152.00 | 152.50 | 152.50 | 169,009 |
| 2024-02-29 | 153.50 | 155.50 | 152.50 | 153.00 | 153.00 | 84,883 |
| 2024-02-28 | 153.50 | 154.75 | 153.50 | 153.50 | 153.50 | 56,321 |
| 2024-02-27 | 155.00 | 157.00 | 153.00 | 153.50 | 153.50 | 120,616 |
| 2024-02-26 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 90,050 |
| 2024-02-23 | 157.00 | 157.50 | 154.18 | 155.00 | 155.00 | 141,319 |
| 2024-02-22 | 154.00 | 156.00 | 152.50 | 153.50 | 153.50 | 161,259 |
| 2024-02-21 | 156.00 | 159.00 | 152.99 | 153.50 | 153.50 | 107,317 |
| 2024-02-20 | 156.00 | 157.25 | 155.50 | 157.25 | 157.25 | 124,400 |
| 2024-02-19 | 158.00 | 158.00 | 155.90 | 157.00 | 157.00 | 94,068 |
| 2024-02-16 | 159.00 | 159.00 | 155.50 | 158.00 | 158.00 | 386,925 |
| 2024-02-15 | 159.50 | 162.00 | 158.35 | 162.00 | 162.00 | 135,401 |
| 2024-02-14 | 158.00 | 162.50 | 158.00 | 158.00 | 158.00 | 589,297 |
| 2024-02-13 | 159.50 | 162.00 | 158.00 | 162.00 | 162.00 | 234,812 |
| 2024-02-12 | 160.00 | 161.97 | 159.00 | 159.00 | 159.00 | 251,096 |
| 2024-02-09 | 162.50 | 162.50 | 158.51 | 162.50 | 162.50 | 63,991 |
| 2024-02-08 | 158.00 | 161.50 | 158.00 | 158.00 | 158.00 | 396,422 |
| 2024-02-07 | 159.50 | 159.84 | 158.00 | 158.00 | 158.00 | 416,789 |
| 2024-02-06 | 159.00 | 160.68 | 158.50 | 158.50 | 158.50 | 212,465 |
| 2024-02-05 | 161.00 | 162.12 | 159.00 | 159.00 | 159.00 | 211,069 |
| 2024-02-02 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 244,024 |
| 2024-02-01 | 160.00 | 160.00 | 159.50 | 159.75 | 159.75 | 58,070 |
| 2024-01-31 | 160.00 | 160.50 | 159.17 | 159.75 | 159.75 | 103,178 |
| 2024-01-30 | 160.00 | 161.00 | 159.25 | 159.25 | 159.25 | 338,658 |
| 2024-01-29 | 160.00 | 160.00 | 158.11 | 158.50 | 158.50 | 336,900 |
| 2024-01-26 | 158.50 | 159.00 | 157.75 | 158.25 | 158.25 | 286,576 |
| 2024-01-25 | 156.00 | 158.00 | 155.30 | 157.25 | 157.25 | 332,859 |
| 2024-01-24 | 155.50 | 158.50 | 154.76 | 156.50 | 156.50 | 581,533 |
| 2024-01-23 | 155.00 | 157.50 | 153.50 | 155.50 | 155.50 | 286,342 |
| 2024-01-22 | 153.38 | 155.00 | 153.25 | 155.00 | 155.00 | 182,006 |
| 2024-01-19 | 153.00 | 156.50 | 152.00 | 153.00 | 153.00 | 154,634 |
| 2024-01-18 | 150.00 | 153.90 | 150.00 | 150.00 | 150.00 | 276,068 |
| 2024-01-17 | 154.00 | 154.07 | 152.05 | 154.00 | 154.00 | 82,494 |
| 2024-01-16 | 154.00 | 158.50 | 150.00 | 153.00 | 153.00 | 257,152 |
| 2024-01-15 | 155.50 | 156.50 | 154.70 | 156.50 | 156.50 | 98,204 |
| 2024-01-12 | 156.50 | 156.50 | 154.00 | 154.00 | 154.00 | 237,710 |
| 2024-01-11 | 156.00 | 158.50 | 153.50 | 155.00 | 155.00 | 279,694 |
| 2024-01-10 | 155.50 | 158.50 | 155.50 | 157.00 | 157.00 | 43,054 |
| 2024-01-09 | 158.00 | 158.00 | 154.08 | 157.00 | 157.00 | 293,762 |
| 2024-01-08 | 156.25 | 158.50 | 156.00 | 157.25 | 157.25 | 75,223 |
| 2024-01-05 | 154.00 | 158.00 | 153.07 | 155.25 | 155.25 | 1,342,944 |
| 2024-01-04 | 155.50 | 156.25 | 154.05 | 156.25 | 156.25 | 108,993 |
| 2024-01-03 | 157.00 | 158.50 | 154.00 | 156.25 | 156.25 | 77,871 |
| 2024-01-02 | 158.00 | 159.50 | 155.00 | 155.00 | 155.00 | 151,938 |
| 2023-12-29 | 158.50 | 159.17 | 158.00 | 158.00 | 158.00 | 95,034 |
| 2023-12-28 | 158.00 | 160.00 | 158.00 | 159.00 | 159.00 | 74,237 |
| 2023-12-27 | 159.00 | 159.00 | 157.50 | 159.00 | 159.00 | 95,010 |
| 2023-12-22 | 157.00 | 159.00 | 156.50 | 156.50 | 156.50 | 45,097 |
| 2023-12-21 | 157.00 | 159.00 | 155.50 | 155.50 | 155.50 | 278,831 |
| 2023-12-20 | 157.00 | 157.38 | 155.50 | 155.50 | 155.50 | 711,699 |
| 2023-12-19 | 156.00 | 157.00 | 154.50 | 154.50 | 154.50 | 233,224 |
| 2023-12-18 | 155.00 | 156.22 | 152.31 | 153.50 | 153.50 | 101,379 |
| 2023-12-15 | 153.50 | 155.00 | 152.48 | 154.50 | 154.50 | 117,256 |
| 2023-12-14 | 151.00 | 152.53 | 148.20 | 152.00 | 152.00 | 261,298 |
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.