Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 130,130 |
| 2023-09-19 | 155.00 | 158.00 | 153.10 | 154.00 | 154.00 | 394,909 |
| 2023-09-18 | 154.00 | 156.00 | 153.50 | 156.00 | 156.00 | 164,846 |
| 2023-09-15 | 156.00 | 157.00 | 153.50 | 153.50 | 153.50 | 174,536 |
| 2023-09-14 | 153.50 | 154.64 | 151.00 | 154.00 | 154.00 | 104,512 |
| 2023-09-13 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 45,394 |
| 2023-09-12 | 155.00 | 156.00 | 152.82 | 156.00 | 156.00 | 104,423 |
| 2023-09-11 | 155.00 | 155.00 | 152.79 | 153.00 | 153.00 | 129,097 |
| 2023-09-08 | 152.00 | 152.85 | 151.76 | 152.00 | 152.00 | 54,198 |
| 2023-09-07 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | 38,281 |
| 2023-09-06 | 155.00 | 155.00 | 149.24 | 150.50 | 150.50 | 160,981 |
| 2023-09-05 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | 427,029 |
| 2023-09-04 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 55,976 |
| 2023-09-01 | 152.00 | 153.05 | 151.25 | 152.00 | 152.00 | 87,811 |
| 2023-08-31 | 151.00 | 155.00 | 150.50 | 151.00 | 151.00 | 82,940 |
| 2023-08-30 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 462,786 |
| 2023-08-29 | 151.50 | 154.00 | 151.50 | 152.50 | 152.50 | 86,602 |
| 2023-08-25 | 153.50 | 159.50 | 151.12 | 152.00 | 152.00 | 93,456 |
| 2023-08-24 | 153.50 | 156.50 | 152.50 | 156.50 | 156.50 | 112,756 |
| 2023-08-23 | 154.60 | 156.50 | 153.65 | 156.50 | 156.50 | 203,754 |
| 2023-08-22 | 157.00 | 157.00 | 154.00 | 154.00 | 154.00 | 176,107 |
| 2023-08-21 | 154.00 | 157.00 | 154.00 | 154.00 | 154.00 | 708,625 |
| 2023-08-18 | 156.00 | 157.50 | 153.24 | 154.00 | 154.00 | 193,638 |
| 2023-08-17 | 156.50 | 158.00 | 156.00 | 158.00 | 158.00 | 73,926 |
| 2023-08-16 | 157.00 | 161.00 | 156.47 | 159.00 | 159.00 | 93,035 |
| 2023-08-15 | 159.50 | 162.50 | 157.00 | 157.00 | 157.00 | 67,894 |
| 2023-08-14 | 158.00 | 160.50 | 157.61 | 160.50 | 160.50 | 80,015 |
| 2023-08-11 | 158.50 | 159.50 | 157.50 | 159.50 | 159.50 | 88,864 |
| 2023-08-10 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | 98,636 |
| 2023-08-09 | 158.50 | 161.00 | 156.00 | 157.75 | 157.75 | 423,240 |
| 2023-08-08 | 157.00 | 157.50 | 156.00 | 157.50 | 157.50 | 88,401 |
| 2023-08-07 | 158.50 | 158.50 | 157.28 | 158.50 | 158.50 | 76,958 |
| 2023-08-04 | 159.00 | 159.00 | 156.23 | 159.00 | 159.00 | 69,102 |
| 2023-08-03 | 156.50 | 157.00 | 155.22 | 156.00 | 156.00 | 101,319 |
| 2023-08-02 | 157.00 | 158.50 | 155.95 | 157.50 | 157.50 | 51,333 |
| 2023-08-01 | 158.00 | 160.00 | 157.00 | 158.00 | 158.00 | 109,087 |
| 2023-07-31 | 158.00 | 160.00 | 157.66 | 159.00 | 159.00 | 379,252 |
| 2023-07-28 | 159.00 | 159.00 | 157.54 | 159.00 | 159.00 | 51,226 |
| 2023-07-27 | 156.00 | 159.00 | 156.00 | 157.50 | 157.50 | 108,487 |
| 2023-07-26 | 157.00 | 158.00 | 156.06 | 157.00 | 157.00 | 311,672 |
| 2023-07-25 | 159.00 | 159.35 | 156.00 | 158.00 | 158.00 | 151,484 |
| 2023-07-24 | 159.00 | 159.84 | 158.00 | 159.00 | 159.00 | 103,273 |
| 2023-07-21 | 160.00 | 162.50 | 160.00 | 161.00 | 161.00 | 73,269 |
| 2023-07-20 | 161.00 | 161.75 | 160.00 | 161.00 | 161.00 | 231,914 |
| 2023-07-19 | 160.00 | 160.75 | 153.50 | 160.75 | 160.75 | 284,176 |
| 2023-07-18 | 160.50 | 160.50 | 158.00 | 159.00 | 159.00 | 139,284 |
| 2023-07-17 | 159.00 | 162.00 | 159.00 | 159.00 | 159.00 | 98,036 |
| 2023-07-14 | 159.00 | 162.00 | 159.00 | 159.00 | 159.00 | 47,460 |
| 2023-07-13 | 160.00 | 160.00 | 158.65 | 159.00 | 159.00 | 166,446 |
| 2023-07-12 | 157.00 | 160.00 | 156.00 | 157.00 | 157.00 | 124,596 |
| 2023-07-11 | 156.50 | 158.00 | 156.00 | 158.00 | 158.00 | 72,117 |
| 2023-07-10 | 157.00 | 159.50 | 156.00 | 157.00 | 157.00 | 176,055 |
| 2023-07-07 | 157.00 | 159.50 | 154.93 | 157.75 | 157.75 | 1,257,169 |
| 2023-07-06 | 155.00 | 157.00 | 153.50 | 153.50 | 153.50 | 242,497 |
| 2023-07-05 | 157.00 | 157.00 | 154.78 | 157.00 | 157.00 | 46,656 |
| 2023-07-04 | 154.71 | 157.00 | 154.22 | 155.25 | 155.25 | 45,189 |
| 2023-07-03 | 154.00 | 157.00 | 153.50 | 156.00 | 156.00 | 85,574 |
| 2023-06-30 | 157.00 | 158.00 | 155.24 | 156.00 | 156.00 | 117,149 |
| 2023-06-29 | 156.00 | 158.00 | 156.00 | 156.00 | 156.00 | 55,992 |
| 2023-06-28 | 156.00 | 158.00 | 154.75 | 156.50 | 156.50 | 124,017 |
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.