Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 154.32 | 155.55 | 151.88 | 155.00 | 155.00 | 33,297 |
| 2022-10-05 | 153.00 | 155.75 | 152.00 | 153.00 | 153.00 | 425,996 |
| 2022-10-04 | 155.00 | 159.00 | 150.00 | 155.50 | 155.50 | 126,471 |
| 2022-10-03 | 147.00 | 151.00 | 147.00 | 149.00 | 149.00 | 152,819 |
| 2022-09-30 | 150.00 | 154.00 | 147.00 | 150.00 | 150.00 | 538,653 |
| 2022-09-29 | 151.72 | 155.00 | 151.40 | 155.00 | 155.00 | 40,164 |
| 2022-09-28 | 153.00 | 156.90 | 151.00 | 153.00 | 153.00 | 54,614 |
| 2022-09-27 | 164.00 | 164.00 | 157.00 | 158.00 | 158.00 | 73,842 |
| 2022-09-26 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | 115,325 |
| 2022-09-23 | 161.00 | 168.00 | 159.21 | 162.50 | 162.50 | 88,192 |
| 2022-09-22 | 164.00 | 164.00 | 162.61 | 164.00 | 164.00 | 11,222 |
| 2022-09-21 | 168.00 | 168.00 | 162.50 | 168.00 | 168.00 | 43,254 |
| 2022-09-20 | 165.38 | 167.00 | 162.25 | 166.00 | 166.00 | 203,607 |
| 2022-09-16 | 163.00 | 169.00 | 160.00 | 167.00 | 167.00 | 534,973 |
| 2022-09-15 | 164.31 | 166.50 | 163.80 | 166.50 | 166.50 | 38,268 |
| 2022-09-14 | 162.00 | 165.06 | 162.00 | 164.00 | 164.00 | 50,790 |
| 2022-09-13 | 166.00 | 166.00 | 163.23 | 166.00 | 166.00 | 23,810 |
| 2022-09-12 | 165.00 | 168.00 | 157.00 | 168.00 | 168.00 | 131,254 |
| 2022-09-09 | 156.50 | 158.00 | 154.00 | 157.00 | 157.00 | 246,710 |
| 2022-09-08 | 154.00 | 156.90 | 153.50 | 156.00 | 156.00 | 82,624 |
| 2022-09-07 | 156.00 | 159.50 | 156.00 | 156.00 | 156.00 | 109,862 |
| 2022-09-06 | 156.00 | 160.00 | 156.00 | 157.50 | 157.50 | 97,793 |
| 2022-09-05 | 158.00 | 162.32 | 156.30 | 160.50 | 160.50 | 577,720 |
| 2022-09-02 | 164.00 | 165.33 | 161.06 | 164.50 | 164.50 | 206,364 |
| 2022-09-01 | 172.00 | 172.00 | 165.00 | 166.25 | 166.25 | 107,383 |
| 2022-08-31 | 170.00 | 170.00 | 165.66 | 167.50 | 167.50 | 21,482 |
| 2022-08-30 | 166.00 | 171.00 | 165.08 | 168.00 | 168.00 | 5,287 |
| 2022-08-26 | 171.00 | 171.00 | 166.00 | 168.00 | 168.00 | 85,540 |
| 2022-08-25 | 166.00 | 169.25 | 166.00 | 169.25 | 169.25 | 89,986 |
| 2022-08-24 | 171.00 | 171.00 | 166.50 | 169.00 | 169.00 | 302,367 |
| 2022-08-23 | 169.00 | 170.61 | 167.00 | 167.00 | 167.00 | 57,282 |
| 2022-08-22 | 170.00 | 171.70 | 168.50 | 170.00 | 170.00 | 40,834 |
| 2022-08-19 | 170.50 | 172.17 | 169.75 | 171.00 | 171.00 | 118,341 |
| 2022-08-18 | 172.00 | 172.30 | 170.14 | 171.75 | 171.75 | 118,862 |
| 2022-08-17 | 170.50 | 171.77 | 170.00 | 171.00 | 171.00 | 1,060,531 |
| 2022-08-16 | 173.00 | 173.00 | 168.42 | 171.00 | 171.00 | 736,209 |
| 2022-08-15 | 169.50 | 170.04 | 168.21 | 168.75 | 168.75 | 51,871 |
| 2022-08-12 | 169.00 | 171.00 | 169.00 | 169.00 | 169.00 | 136,543 |
| 2022-08-11 | 171.50 | 172.00 | 169.06 | 170.00 | 170.00 | 190,058 |
| 2022-08-10 | 169.57 | 171.00 | 169.55 | 171.00 | 171.00 | 85,764 |
| 2022-08-09 | 168.00 | 170.50 | 168.00 | 170.50 | 170.50 | 198,586 |
| 2022-08-08 | 169.00 | 170.60 | 169.00 | 170.00 | 170.00 | 126,482 |
| 2022-08-05 | 169.56 | 170.50 | 169.52 | 170.50 | 170.50 | 19,856 |
| 2022-08-04 | 172.00 | 172.00 | 168.63 | 170.50 | 170.50 | 207,652 |
| 2022-08-03 | 172.00 | 172.00 | 167.31 | 171.00 | 171.00 | 90,295 |
| 2022-08-02 | 170.00 | 170.95 | 169.54 | 170.00 | 170.00 | 30,743 |
| 2022-08-01 | 170.50 | 171.67 | 169.79 | 170.25 | 170.25 | 54,966 |
| 2022-07-29 | 169.00 | 172.00 | 168.00 | 169.00 | 169.00 | 456,609 |
| 2022-07-28 | 169.00 | 170.00 | 166.75 | 169.00 | 169.00 | 703,645 |
| 2022-07-27 | 167.00 | 167.50 | 165.00 | 167.50 | 167.50 | 82,241 |
| 2022-07-26 | 168.00 | 168.00 | 165.00 | 166.50 | 166.50 | 140,782 |
| 2022-07-25 | 163.00 | 167.00 | 163.00 | 166.50 | 166.50 | 180,470 |
| 2022-07-22 | 164.00 | 165.50 | 164.00 | 164.00 | 164.00 | 68,677 |
| 2022-07-21 | 164.00 | 165.36 | 162.56 | 163.00 | 163.00 | 34,876 |
| 2022-07-20 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 152,334 |
| 2022-07-19 | 160.98 | 163.50 | 160.00 | 162.50 | 162.50 | 112,946 |
| 2022-07-18 | 159.30 | 162.00 | 159.30 | 162.00 | 162.00 | 77,257 |
| 2022-07-15 | 160.50 | 162.00 | 158.00 | 162.00 | 162.00 | 143,153 |
| 2022-07-14 | 161.66 | 162.00 | 159.00 | 162.00 | 162.00 | 79,331 |
| 2022-07-13 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 57,991 |
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.