Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 61,420 |
| 2023-03-27 | 165.00 | 165.58 | 162.80 | 164.00 | 164.00 | 171,084 |
| 2023-03-24 | 165.00 | 168.00 | 164.00 | 167.00 | 167.00 | 64,435 |
| 2023-03-23 | 165.67 | 168.00 | 165.00 | 168.00 | 168.00 | 47,452 |
| 2023-03-22 | 166.00 | 169.00 | 165.70 | 169.00 | 169.00 | 1,242,131 |
| 2023-03-21 | 165.00 | 169.00 | 165.00 | 166.00 | 166.00 | 245,731 |
| 2023-03-20 | 166.00 | 171.00 | 164.80 | 168.50 | 168.50 | 211,674 |
| 2023-03-17 | 170.00 | 174.00 | 167.00 | 167.00 | 167.00 | 133,424 |
| 2023-03-16 | 172.50 | 175.00 | 169.00 | 172.50 | 172.50 | 327,595 |
| 2023-03-15 | 171.50 | 175.68 | 170.50 | 171.00 | 171.00 | 200,297 |
| 2023-03-14 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 129,819 |
| 2023-03-13 | 172.00 | 175.25 | 171.00 | 172.50 | 172.50 | 133,198 |
| 2023-03-10 | 176.00 | 180.00 | 172.50 | 172.50 | 172.50 | 207,119 |
| 2023-03-09 | 177.50 | 180.25 | 177.50 | 180.25 | 180.25 | 127,715 |
| 2023-03-08 | 177.30 | 180.25 | 177.00 | 180.25 | 180.25 | 93,970 |
| 2023-03-07 | 177.30 | 183.00 | 177.00 | 180.00 | 180.00 | 151,475 |
| 2023-03-06 | 179.50 | 183.00 | 176.00 | 181.00 | 181.00 | 97,850 |
| 2023-03-03 | 180.00 | 180.00 | 178.20 | 180.00 | 180.00 | 297,815 |
| 2023-03-02 | 180.00 | 181.00 | 179.50 | 180.25 | 180.25 | 122,212 |
| 2023-03-01 | 177.00 | 183.00 | 177.00 | 179.50 | 179.50 | 165,269 |
| 2023-02-28 | 180.50 | 181.50 | 178.00 | 178.00 | 178.00 | 171,055 |
| 2023-02-27 | 182.00 | 182.00 | 179.44 | 180.50 | 180.50 | 261,381 |
| 2023-02-24 | 179.00 | 181.00 | 179.00 | 180.00 | 180.00 | 155,690 |
| 2023-02-23 | 180.00 | 181.00 | 180.00 | 180.25 | 180.25 | 257,263 |
| 2023-02-22 | 180.00 | 181.50 | 179.16 | 180.00 | 180.00 | 122,478 |
| 2023-02-21 | 180.00 | 182.45 | 178.40 | 180.00 | 180.00 | 612,370 |
| 2023-02-20 | 180.00 | 181.25 | 180.00 | 181.25 | 181.25 | 211,373 |
| 2023-02-17 | 182.00 | 182.50 | 180.00 | 182.00 | 182.00 | 251,931 |
| 2023-02-16 | 182.00 | 183.00 | 181.36 | 182.50 | 182.50 | 158,648 |
| 2023-02-15 | 183.00 | 183.00 | 177.07 | 181.50 | 181.50 | 202,655 |
| 2023-02-14 | 183.50 | 184.00 | 182.00 | 182.00 | 182.00 | 254,539 |
| 2023-02-13 | 184.00 | 184.00 | 182.30 | 182.75 | 182.75 | 172,137 |
| 2023-02-10 | 184.50 | 184.50 | 182.50 | 182.75 | 182.75 | 219,996 |
| 2023-02-09 | 183.50 | 185.00 | 182.73 | 184.25 | 184.25 | 222,074 |
| 2023-02-08 | 182.00 | 185.00 | 181.16 | 183.00 | 183.00 | 167,641 |
| 2023-02-07 | 181.00 | 182.50 | 180.31 | 181.00 | 181.00 | 80,856 |
| 2023-02-06 | 182.00 | 182.50 | 180.56 | 181.00 | 181.00 | 198,584 |
| 2023-02-03 | 181.50 | 182.00 | 180.00 | 181.50 | 181.50 | 183,417 |
| 2023-02-02 | 181.00 | 182.00 | 178.08 | 180.50 | 180.50 | 272,698 |
| 2023-02-01 | 181.00 | 181.00 | 180.00 | 181.00 | 181.00 | 131,655 |
| 2023-01-31 | 181.00 | 182.00 | 179.00 | 180.00 | 180.00 | 130,249 |
| 2023-01-30 | 180.00 | 181.00 | 179.00 | 180.00 | 180.00 | 255,735 |
| 2023-01-27 | 181.00 | 181.80 | 180.00 | 180.50 | 180.50 | 103,473 |
| 2023-01-26 | 178.00 | 180.50 | 177.00 | 180.50 | 180.50 | 279,311 |
| 2023-01-25 | 179.00 | 179.00 | 176.00 | 177.00 | 177.00 | 1,670,758 |
| 2023-01-24 | 176.50 | 177.00 | 175.55 | 176.25 | 176.25 | 753,969 |
| 2023-01-23 | 178.00 | 183.00 | 176.00 | 176.00 | 176.00 | 317,483 |
| 2023-01-20 | 178.00 | 181.00 | 175.10 | 178.00 | 178.00 | 98,556 |
| 2023-01-19 | 177.50 | 180.00 | 175.50 | 175.75 | 175.75 | 1,483,287 |
| 2023-01-18 | 178.50 | 181.00 | 177.00 | 177.00 | 177.00 | 351,764 |
| 2023-01-17 | 179.50 | 182.00 | 177.00 | 179.00 | 179.00 | 195,395 |
| 2023-01-16 | 179.50 | 180.06 | 178.00 | 178.50 | 178.50 | 555,545 |
| 2023-01-13 | 179.00 | 181.00 | 178.00 | 178.00 | 178.00 | 143,468 |
| 2023-01-12 | 180.00 | 181.00 | 178.00 | 179.25 | 179.25 | 174,122 |
| 2023-01-11 | 181.00 | 182.50 | 179.00 | 179.00 | 179.00 | 316,984 |
| 2023-01-10 | 181.00 | 182.00 | 180.49 | 182.00 | 182.00 | 99,939 |
| 2023-01-09 | 182.00 | 182.62 | 180.05 | 180.50 | 180.50 | 107,702 |
| 2023-01-06 | 179.00 | 181.00 | 178.33 | 181.00 | 181.00 | 145,979 |
| 2023-01-05 | 178.00 | 178.50 | 177.00 | 178.25 | 178.25 | 110,856 |
| 2023-01-04 | 177.00 | 178.00 | 176.50 | 178.00 | 178.00 | 185,046 |
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.