Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 156.00 | 161.00 | 156.00 | 157.50 | 157.50 | 35,714 |
| 2023-06-26 | 161.00 | 161.00 | 156.00 | 158.00 | 158.00 | 96,733 |
| 2023-06-23 | 157.00 | 159.00 | 156.67 | 158.50 | 158.50 | 52,979 |
| 2023-06-22 | 159.00 | 161.50 | 155.92 | 159.25 | 159.25 | 133,707 |
| 2023-06-21 | 160.00 | 160.10 | 159.00 | 159.00 | 159.00 | 78,606 |
| 2023-06-20 | 160.50 | 162.00 | 158.13 | 162.00 | 162.00 | 159,636 |
| 2023-06-19 | 161.00 | 165.00 | 161.00 | 162.00 | 162.00 | 128,900 |
| 2023-06-16 | 162.00 | 162.83 | 162.00 | 162.00 | 162.00 | 428,993 |
| 2023-06-15 | 162.60 | 164.50 | 162.00 | 163.25 | 163.25 | 82,744 |
| 2023-06-14 | 161.00 | 162.80 | 161.00 | 162.00 | 162.00 | 74,446 |
| 2023-06-13 | 161.00 | 166.00 | 158.00 | 162.50 | 162.50 | 113,800 |
| 2023-06-12 | 165.00 | 165.00 | 162.20 | 165.00 | 165.00 | 169,537 |
| 2023-06-09 | 161.50 | 166.00 | 161.50 | 164.50 | 164.50 | 87,377 |
| 2023-06-08 | 161.50 | 162.75 | 161.02 | 162.75 | 162.75 | 46,500 |
| 2023-06-07 | 160.96 | 163.00 | 160.96 | 162.00 | 162.00 | 50,887 |
| 2023-06-06 | 160.81 | 163.00 | 159.61 | 161.50 | 161.50 | 110,173 |
| 2023-06-05 | 160.96 | 161.75 | 160.81 | 161.75 | 161.75 | 92,080 |
| 2023-06-02 | 158.50 | 162.00 | 158.00 | 159.25 | 159.25 | 200,809 |
| 2023-06-01 | 159.00 | 160.00 | 158.00 | 160.00 | 160.00 | 138,582 |
| 2023-05-31 | 162.00 | 162.50 | 159.00 | 162.00 | 162.00 | 163,603 |
| 2023-05-30 | 164.00 | 164.16 | 160.11 | 162.00 | 162.00 | 209,666 |
| 2023-05-26 | 165.00 | 169.00 | 165.00 | 165.00 | 165.00 | 70,427 |
| 2023-05-25 | 165.63 | 167.00 | 165.00 | 167.00 | 167.00 | 77,087 |
| 2023-05-24 | 165.00 | 166.02 | 165.00 | 165.00 | 165.00 | 160,970 |
| 2023-05-23 | 166.50 | 166.50 | 165.50 | 166.00 | 166.00 | 398,473 |
| 2023-05-22 | 165.50 | 168.50 | 165.00 | 165.25 | 165.25 | 252,688 |
| 2023-05-19 | 166.00 | 169.00 | 165.00 | 169.00 | 169.00 | 207,651 |
| 2023-05-18 | 166.50 | 166.50 | 165.04 | 165.50 | 165.50 | 388,782 |
| 2023-05-17 | 165.50 | 168.00 | 165.00 | 165.50 | 165.50 | 121,828 |
| 2023-05-16 | 166.00 | 168.50 | 165.50 | 165.50 | 165.50 | 99,768 |
| 2023-05-15 | 166.00 | 167.00 | 165.00 | 166.50 | 166.50 | 87,279 |
| 2023-05-12 | 166.50 | 166.50 | 165.30 | 166.00 | 166.00 | 108,229 |
| 2023-05-11 | 166.00 | 166.50 | 165.00 | 165.50 | 165.50 | 184,987 |
| 2023-05-10 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 102,570 |
| 2023-05-09 | 167.00 | 169.00 | 165.00 | 168.00 | 168.00 | 408,792 |
| 2023-05-05 | 166.00 | 166.00 | 165.11 | 166.00 | 166.00 | 125,421 |
| 2023-05-04 | 165.00 | 167.00 | 165.00 | 165.50 | 165.50 | 236,520 |
| 2023-05-03 | 164.50 | 167.00 | 164.50 | 165.50 | 165.50 | 447,781 |
| 2023-05-02 | 165.00 | 167.00 | 164.39 | 165.50 | 165.50 | 207,854 |
| 2023-04-28 | 165.00 | 165.58 | 164.16 | 165.00 | 165.00 | 118,984 |
| 2023-04-27 | 163.00 | 165.00 | 162.90 | 164.25 | 164.25 | 108,576 |
| 2023-04-26 | 162.50 | 165.00 | 162.06 | 163.25 | 163.25 | 100,034 |
| 2023-04-25 | 163.00 | 164.50 | 162.31 | 163.25 | 163.25 | 112,172 |
| 2023-04-24 | 162.00 | 164.50 | 162.00 | 163.00 | 163.00 | 152,125 |
| 2023-04-21 | 163.00 | 164.00 | 162.50 | 162.50 | 162.50 | 82,569 |
| 2023-04-20 | 161.00 | 164.00 | 159.84 | 163.50 | 163.50 | 302,373 |
| 2023-04-19 | 159.00 | 164.00 | 159.00 | 161.00 | 161.00 | 82,407 |
| 2023-04-18 | 162.00 | 162.60 | 159.20 | 161.00 | 161.00 | 121,429 |
| 2023-04-17 | 162.00 | 162.50 | 158.63 | 161.00 | 161.00 | 190,192 |
| 2023-04-14 | 159.00 | 162.00 | 158.50 | 159.00 | 159.00 | 212,620 |
| 2023-04-13 | 163.00 | 163.00 | 159.00 | 159.00 | 159.00 | 198,371 |
| 2023-04-12 | 161.50 | 164.00 | 161.25 | 162.50 | 162.50 | 85,013 |
| 2023-04-11 | 163.00 | 163.00 | 161.00 | 162.50 | 162.50 | 158,240 |
| 2023-04-06 | 160.50 | 161.25 | 158.77 | 160.00 | 160.00 | 165,816 |
| 2023-04-05 | 156.00 | 161.35 | 156.00 | 160.00 | 160.00 | 245,725 |
| 2023-04-04 | 161.00 | 165.00 | 156.00 | 156.00 | 156.00 | 173,915 |
| 2023-04-03 | 162.00 | 163.69 | 160.63 | 162.00 | 162.00 | 133,209 |
| 2023-03-31 | 162.00 | 165.40 | 160.00 | 164.00 | 164.00 | 134,360 |
| 2023-03-30 | 165.00 | 169.70 | 160.00 | 163.00 | 163.00 | 277,664 |
| 2023-03-29 | 164.50 | 166.00 | 164.19 | 166.00 | 166.00 | 34,144 |
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.