Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 174.00 | 176.50 | 174.00 | 176.50 | 176.50 | 175,095 |
| 2022-12-30 | 173.77 | 174.55 | 173.77 | 174.25 | 174.25 | 11,164 |
| 2022-12-29 | 175.00 | 175.00 | 173.08 | 174.75 | 174.75 | 61,394 |
| 2022-12-28 | 174.00 | 174.00 | 171.03 | 174.00 | 174.00 | 19,494 |
| 2022-12-23 | 172.00 | 174.00 | 171.00 | 172.50 | 172.50 | 59,991 |
| 2022-12-22 | 171.00 | 174.00 | 168.00 | 172.00 | 172.00 | 106,987 |
| 2022-12-21 | 172.00 | 173.22 | 170.77 | 171.25 | 171.25 | 56,395 |
| 2022-12-20 | 171.00 | 172.50 | 169.63 | 171.00 | 171.00 | 50,037 |
| 2022-12-19 | 171.00 | 173.00 | 170.04 | 171.00 | 171.00 | 101,716 |
| 2022-12-16 | 171.00 | 175.00 | 169.73 | 171.00 | 171.00 | 74,363 |
| 2022-12-15 | 173.00 | 179.00 | 170.55 | 173.00 | 173.00 | 77,559 |
| 2022-12-14 | 176.45 | 176.45 | 171.03 | 172.00 | 172.00 | 74,763 |
| 2022-12-13 | 170.00 | 173.00 | 169.38 | 171.50 | 171.50 | 1,745,439 |
| 2022-12-12 | 172.00 | 177.00 | 169.00 | 171.00 | 171.00 | 67,614 |
| 2022-12-09 | 171.00 | 173.38 | 169.00 | 171.50 | 171.50 | 260,219 |
| 2022-12-08 | 172.00 | 175.00 | 171.50 | 171.50 | 171.50 | 72,662 |
| 2022-12-07 | 176.00 | 176.26 | 171.00 | 173.75 | 173.75 | 448,552 |
| 2022-12-06 | 175.00 | 178.00 | 173.00 | 175.50 | 175.50 | 145,903 |
| 2022-12-05 | 177.00 | 178.30 | 175.51 | 176.25 | 176.25 | 109,180 |
| 2022-12-02 | 176.50 | 177.00 | 174.34 | 175.00 | 175.00 | 169,398 |
| 2022-12-01 | 174.00 | 176.00 | 174.00 | 175.50 | 175.50 | 230,938 |
| 2022-11-30 | 173.00 | 175.00 | 172.52 | 174.00 | 174.00 | 157,995 |
| 2022-11-29 | 176.00 | 177.50 | 172.00 | 174.00 | 174.00 | 393,302 |
| 2022-11-28 | 172.00 | 174.00 | 169.20 | 173.50 | 173.50 | 429,958 |
| 2022-11-25 | 167.50 | 171.00 | 166.40 | 170.50 | 170.50 | 580,902 |
| 2022-11-24 | 165.48 | 168.00 | 165.30 | 168.00 | 168.00 | 45,258 |
| 2022-11-23 | 167.00 | 167.00 | 164.50 | 167.00 | 167.00 | 104,223 |
| 2022-11-22 | 168.00 | 168.00 | 164.80 | 168.00 | 168.00 | 76,751 |
| 2022-11-21 | 166.00 | 167.00 | 164.25 | 167.00 | 167.00 | 197,432 |
| 2022-11-18 | 166.00 | 167.61 | 166.00 | 167.00 | 167.00 | 82,631 |
| 2022-11-17 | 166.00 | 168.00 | 166.00 | 167.50 | 167.50 | 104,750 |
| 2022-11-16 | 166.00 | 168.00 | 166.00 | 167.50 | 167.50 | 73,317 |
| 2022-11-15 | 166.00 | 169.00 | 166.00 | 166.00 | 166.00 | 323,781 |
| 2022-11-14 | 168.00 | 168.00 | 165.00 | 167.50 | 167.50 | 107,035 |
| 2022-11-11 | 164.76 | 167.00 | 164.11 | 166.50 | 166.50 | 1,503,077 |
| 2022-11-10 | 163.00 | 167.00 | 159.00 | 167.00 | 167.00 | 78,160 |
| 2022-11-09 | 160.00 | 162.00 | 159.62 | 162.00 | 162.00 | 30,979 |
| 2022-11-08 | 161.00 | 162.00 | 155.55 | 162.00 | 162.00 | 54,410 |
| 2022-11-07 | 159.00 | 159.00 | 156.75 | 159.00 | 159.00 | 82,736 |
| 2022-11-04 | 158.00 | 158.50 | 152.72 | 158.50 | 158.50 | 167,913 |
| 2022-11-03 | 155.01 | 161.00 | 154.48 | 158.25 | 158.25 | 124,799 |
| 2022-11-02 | 157.00 | 159.00 | 155.20 | 158.50 | 158.50 | 325,229 |
| 2022-11-01 | 155.02 | 155.02 | 152.73 | 155.00 | 155.00 | 68,777 |
| 2022-10-31 | 155.59 | 155.59 | 150.80 | 153.00 | 153.00 | 42,638 |
| 2022-10-28 | 155.00 | 155.00 | 149.46 | 152.50 | 152.50 | 49,502 |
| 2022-10-27 | 151.24 | 151.50 | 149.28 | 151.50 | 151.50 | 20,847 |
| 2022-10-26 | 155.00 | 155.00 | 149.08 | 155.00 | 155.00 | 44,091 |
| 2022-10-25 | 151.33 | 153.00 | 150.00 | 153.00 | 153.00 | 39,835 |
| 2022-10-24 | 150.00 | 153.50 | 150.00 | 153.50 | 153.50 | 50,118 |
| 2022-10-21 | 152.25 | 153.50 | 151.00 | 153.50 | 153.50 | 703,726 |
| 2022-10-20 | 151.00 | 153.28 | 150.00 | 153.00 | 153.00 | 53,589 |
| 2022-10-19 | 152.00 | 155.00 | 150.25 | 151.00 | 151.00 | 68,793 |
| 2022-10-18 | 151.00 | 153.70 | 151.00 | 151.00 | 151.00 | 22,344 |
| 2022-10-17 | 151.79 | 154.00 | 149.30 | 154.00 | 154.00 | 48,307 |
| 2022-10-14 | 154.00 | 154.00 | 150.00 | 153.50 | 153.50 | 52,356 |
| 2022-10-13 | 148.00 | 152.00 | 148.00 | 148.00 | 148.00 | 34,263 |
| 2022-10-12 | 150.00 | 153.29 | 148.95 | 150.00 | 150.00 | 62,330 |
| 2022-10-11 | 154.00 | 155.50 | 150.00 | 150.00 | 150.00 | 178,731 |
| 2022-10-10 | 154.00 | 158.00 | 153.00 | 158.00 | 158.00 | 154,695 |
| 2022-10-07 | 154.00 | 155.95 | 153.00 | 155.50 | 155.50 | 82,891 |
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.