Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 57,991 |
| 2022-07-12 | 158.88 | 162.00 | 158.88 | 162.00 | 162.00 | 28,224 |
| 2022-07-11 | 163.00 | 166.00 | 158.06 | 159.50 | 159.50 | 75,879 |
| 2022-07-08 | 159.00 | 159.91 | 158.16 | 159.00 | 159.00 | 39,123 |
| 2022-07-07 | 158.16 | 162.00 | 158.00 | 162.00 | 162.00 | 115,120 |
| 2022-07-06 | 164.00 | 164.00 | 158.00 | 164.00 | 164.00 | 27,876 |
| 2022-07-05 | 160.70 | 167.00 | 158.00 | 161.00 | 161.00 | 181,072 |
| 2022-07-04 | 160.00 | 162.00 | 159.00 | 159.00 | 159.00 | 35,991 |
| 2022-07-01 | 161.00 | 162.34 | 159.08 | 161.00 | 161.00 | 984,229 |
| 2022-06-30 | 163.00 | 164.42 | 159.00 | 159.00 | 159.00 | 148,971 |
| 2022-06-29 | 164.00 | 166.69 | 163.00 | 164.50 | 164.50 | 140,773 |
| 2022-06-28 | 164.00 | 164.75 | 162.42 | 163.00 | 163.00 | 3,039,247 |
| 2022-06-27 | 163.61 | 165.08 | 162.60 | 165.00 | 165.00 | 126,728 |
| 2022-06-24 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 319,726 |
| 2022-06-23 | 162.00 | 163.21 | 162.00 | 162.00 | 162.00 | 120,535 |
| 2022-06-22 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 323,327 |
| 2022-06-21 | 162.00 | 168.00 | 162.00 | 163.00 | 163.00 | 265,428 |
| 2022-06-20 | 164.00 | 164.00 | 161.07 | 163.00 | 163.00 | 285,783 |
| 2022-06-17 | 163.00 | 163.00 | 158.50 | 159.00 | 159.00 | 159,491 |
| 2022-06-16 | 164.00 | 164.00 | 158.00 | 159.50 | 159.50 | 236,694 |
| 2022-06-15 | 160.30 | 163.10 | 160.30 | 162.50 | 162.50 | 804,479 |
| 2022-06-14 | 160.00 | 162.44 | 160.00 | 160.00 | 160.00 | 52,849 |
| 2022-06-13 | 163.00 | 164.13 | 161.00 | 163.50 | 163.50 | 83,630 |
| 2022-06-10 | 163.86 | 166.50 | 163.86 | 166.50 | 166.50 | 56,535 |
| 2022-06-09 | 163.00 | 166.43 | 158.00 | 165.50 | 165.50 | 58,016 |
| 2022-06-08 | 164.00 | 167.03 | 153.80 | 165.00 | 165.00 | 97,814 |
| 2022-06-07 | 164.00 | 164.00 | 156.00 | 160.00 | 160.00 | 88,371 |
| 2022-06-06 | 155.00 | 161.75 | 151.00 | 158.50 | 158.50 | 110,355 |
| 2022-06-01 | 153.25 | 153.88 | 150.50 | 152.75 | 152.75 | 320,056 |
| 2022-05-31 | 151.00 | 152.82 | 150.50 | 150.50 | 150.50 | 60,309 |
| 2022-05-30 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | 339,029 |
| 2022-05-27 | 150.49 | 152.50 | 149.00 | 152.50 | 152.50 | 48,188 |
| 2022-05-26 | 151.14 | 152.00 | 149.57 | 152.00 | 152.00 | 125,825 |
| 2022-05-25 | 155.00 | 155.00 | 150.15 | 155.00 | 155.00 | 14,453 |
| 2022-05-24 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | 37,753 |
| 2022-05-23 | 152.00 | 152.00 | 149.00 | 152.00 | 152.00 | 176,840 |
| 2022-05-20 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 70,376 |
| 2022-05-19 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | 68,134 |
| 2022-05-18 | 155.00 | 155.00 | 151.25 | 154.00 | 154.00 | 66,751 |
| 2022-05-17 | 153.20 | 153.20 | 150.00 | 152.50 | 152.50 | 364,283 |
| 2022-05-16 | 151.50 | 154.80 | 149.00 | 149.00 | 149.00 | 17,161 |
| 2022-05-13 | 154.90 | 155.00 | 151.05 | 153.50 | 153.50 | 51,611 |
| 2022-05-12 | 150.00 | 159.00 | 150.00 | 157.00 | 157.00 | 91,198 |
| 2022-05-11 | 156.00 | 158.00 | 154.35 | 156.00 | 156.00 | 204,721 |
| 2022-05-10 | 157.00 | 157.50 | 154.35 | 157.50 | 157.50 | 295,543 |
| 2022-05-09 | 154.63 | 157.50 | 154.35 | 157.50 | 157.50 | 64,478 |
| 2022-05-06 | 154.00 | 156.90 | 154.00 | 154.00 | 154.00 | 20,168 |
| 2022-05-05 | 155.48 | 158.00 | 155.48 | 158.00 | 158.00 | 267,737 |
| 2022-05-04 | 155.00 | 161.00 | 154.49 | 157.50 | 157.50 | 46,302 |
| 2022-05-03 | 155.00 | 158.50 | 154.00 | 158.00 | 158.00 | 70,605 |
| 2022-04-29 | 154.56 | 158.50 | 154.56 | 158.50 | 158.50 | 52,382 |
| 2022-04-28 | 155.00 | 158.00 | 154.00 | 157.50 | 157.50 | 59,082 |
| 2022-04-27 | 157.00 | 160.00 | 155.00 | 158.50 | 158.50 | 83,207 |
| 2022-04-26 | 157.00 | 161.00 | 157.00 | 157.00 | 157.00 | 58,975 |
| 2022-04-25 | 161.40 | 165.00 | 156.37 | 161.00 | 161.00 | 28,210 |
| 2022-04-22 | 161.00 | 162.00 | 158.00 | 161.50 | 161.50 | 191,204 |
| 2022-04-21 | 161.36 | 164.00 | 161.00 | 164.00 | 164.00 | 69,059 |
| 2022-04-20 | 162.70 | 164.00 | 161.00 | 164.00 | 164.00 | 27,025 |
| 2022-04-19 | 161.41 | 164.20 | 161.00 | 164.00 | 164.00 | 85,071 |
| 2022-04-14 | 161.36 | 164.00 | 161.36 | 164.00 | 164.00 | 146,607 |
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.