Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | 153,797 |
| 2023-12-12 | 151.00 | 152.50 | 149.00 | 151.00 | 151.00 | 63,341 |
| 2023-12-11 | 148.50 | 149.50 | 147.00 | 147.00 | 147.00 | 114,226 |
| 2023-12-08 | 148.00 | 149.01 | 147.00 | 149.00 | 149.00 | 325,659 |
| 2023-12-07 | 148.00 | 149.01 | 146.55 | 149.00 | 149.00 | 100,747 |
| 2023-12-06 | 148.50 | 150.51 | 147.00 | 150.50 | 150.50 | 847,172 |
| 2023-12-05 | 150.50 | 150.85 | 148.50 | 150.50 | 150.50 | 134,770 |
| 2023-12-04 | 151.00 | 151.01 | 149.44 | 151.00 | 151.00 | 165,137 |
| 2023-12-01 | 153.00 | 153.00 | 148.57 | 150.00 | 150.00 | 388,959 |
| 2023-11-30 | 154.00 | 156.00 | 151.87 | 153.00 | 153.00 | 127,540 |
| 2023-11-29 | 155.50 | 156.50 | 151.15 | 153.00 | 153.00 | 220,667 |
| 2023-11-28 | 157.00 | 157.00 | 155.00 | 155.50 | 155.50 | 122,748 |
| 2023-11-27 | 156.00 | 156.50 | 154.00 | 156.00 | 156.00 | 124,326 |
| 2023-11-24 | 155.00 | 158.50 | 154.10 | 155.00 | 155.00 | 254,861 |
| 2023-11-23 | 156.18 | 156.75 | 155.00 | 156.75 | 156.75 | 147,777 |
| 2023-11-22 | 155.00 | 158.50 | 155.00 | 155.50 | 155.50 | 98,563 |
| 2023-11-21 | 155.00 | 155.00 | 154.04 | 155.00 | 155.00 | 104,018 |
| 2023-11-20 | 155.00 | 156.06 | 154.26 | 155.00 | 155.00 | 149,827 |
| 2023-11-17 | 157.00 | 157.06 | 153.24 | 154.50 | 154.50 | 76,218 |
| 2023-11-16 | 155.00 | 155.45 | 153.65 | 154.00 | 154.00 | 138,943 |
| 2023-11-15 | 153.00 | 155.51 | 152.44 | 155.00 | 155.00 | 235,272 |
| 2023-11-14 | 150.50 | 153.00 | 149.00 | 151.50 | 151.50 | 110,760 |
| 2023-11-13 | 151.50 | 152.00 | 148.50 | 151.00 | 151.00 | 33,351 |
| 2023-11-10 | 149.50 | 150.50 | 148.88 | 150.00 | 150.00 | 150,817 |
| 2023-11-09 | 149.50 | 149.50 | 148.18 | 149.25 | 149.25 | 266,759 |
| 2023-11-08 | 148.50 | 151.50 | 148.15 | 148.75 | 148.75 | 24,593 |
| 2023-11-07 | 149.00 | 150.00 | 148.40 | 149.50 | 149.50 | 214,107 |
| 2023-11-06 | 150.00 | 150.34 | 149.00 | 150.00 | 150.00 | 88,791 |
| 2023-11-03 | 149.50 | 150.50 | 148.04 | 150.50 | 150.50 | 123,988 |
| 2023-11-02 | 149.50 | 149.50 | 148.00 | 149.00 | 149.00 | 69,281 |
| 2023-11-01 | 147.50 | 148.02 | 146.51 | 147.50 | 147.50 | 116,315 |
| 2023-10-31 | 145.50 | 147.88 | 142.47 | 147.50 | 147.50 | 371,888 |
| 2023-10-30 | 141.50 | 144.00 | 139.50 | 142.00 | 142.00 | 345,466 |
| 2023-10-27 | 137.50 | 141.00 | 136.84 | 141.00 | 141.00 | 137,704 |
| 2023-10-26 | 136.00 | 139.50 | 133.00 | 139.50 | 139.50 | 592,791 |
| 2023-10-25 | 135.50 | 137.00 | 135.50 | 137.00 | 137.00 | 100,421 |
| 2023-10-24 | 138.50 | 142.00 | 135.00 | 135.00 | 135.00 | 60,027 |
| 2023-10-23 | 138.50 | 141.50 | 138.50 | 138.50 | 138.50 | 102,769 |
| 2023-10-20 | 142.50 | 142.92 | 139.05 | 140.50 | 140.50 | 130,266 |
| 2023-10-19 | 143.50 | 146.50 | 142.66 | 143.50 | 143.50 | 85,035 |
| 2023-10-18 | 145.50 | 145.50 | 144.00 | 144.50 | 144.50 | 275,213 |
| 2023-10-17 | 144.54 | 146.00 | 144.00 | 146.00 | 146.00 | 596,290 |
| 2023-10-16 | 144.50 | 145.50 | 144.00 | 145.50 | 145.50 | 80,568 |
| 2023-10-13 | 146.00 | 146.60 | 139.00 | 146.50 | 146.50 | 235,947 |
| 2023-10-12 | 145.50 | 147.00 | 143.50 | 147.00 | 147.00 | 217,749 |
| 2023-10-11 | 145.50 | 145.50 | 139.00 | 145.50 | 145.50 | 73,145 |
| 2023-10-10 | 144.00 | 144.00 | 140.28 | 144.00 | 144.00 | 115,639 |
| 2023-10-09 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | 154,997 |
| 2023-10-06 | 142.00 | 144.00 | 137.00 | 137.00 | 137.00 | 400,128 |
| 2023-10-05 | 146.00 | 150.50 | 140.79 | 142.00 | 142.00 | 273,551 |
| 2023-10-04 | 150.00 | 150.00 | 146.00 | 148.50 | 148.50 | 105,958 |
| 2023-10-03 | 150.00 | 150.20 | 149.17 | 149.50 | 149.50 | 50,627 |
| 2023-10-02 | 152.00 | 153.60 | 150.00 | 150.00 | 150.00 | 184,097 |
| 2023-09-29 | 154.50 | 157.00 | 154.15 | 156.25 | 156.25 | 254,107 |
| 2023-09-28 | 154.00 | 156.00 | 153.15 | 155.50 | 155.50 | 199,497 |
| 2023-09-27 | 154.50 | 157.00 | 153.00 | 157.00 | 157.00 | 51,696 |
| 2023-09-26 | 154.00 | 157.00 | 153.05 | 157.00 | 157.00 | 379,789 |
| 2023-09-25 | 155.00 | 157.50 | 154.49 | 156.00 | 156.00 | 108,376 |
| 2023-09-22 | 155.00 | 156.00 | 154.00 | 154.00 | 154.00 | 314,148 |
| 2023-09-21 | 156.00 | 156.84 | 153.50 | 156.00 | 156.00 | 66,918 |
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.