Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 223.00 | 224.00 | 219.00 | 220.00 | 220.00 | 171,514 |
| 2026-07-22 | 223.00 | 223.00 | 217.08 | 220.00 | 220.00 | 134,542 |
| 2026-07-21 | 219.00 | 219.00 | 216.65 | 219.00 | 219.00 | 185,485 |
| 2026-07-20 | 220.00 | 221.00 | 216.60 | 219.00 | 219.00 | 158,268 |
| 2026-07-17 | 220.00 | 220.00 | 215.95 | 219.00 | 219.00 | 373,698 |
| 2026-07-16 | 216.00 | 224.00 | 211.95 | 220.00 | 220.00 | 298,918 |
| 2026-07-15 | 209.00 | 214.00 | 209.00 | 214.00 | 214.00 | 57,694 |
| 2026-07-14 | 209.00 | 212.74 | 209.00 | 210.00 | 210.00 | 187,782 |
| 2026-07-13 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 99,646 |
| 2026-07-10 | 208.00 | 214.00 | 207.00 | 208.00 | 208.00 | 66,509 |
| 2026-07-09 | 208.00 | 213.00 | 207.00 | 209.00 | 209.00 | 137,033 |
| 2026-07-08 | 212.00 | 216.00 | 207.00 | 210.00 | 210.00 | 106,628 |
| 2026-07-07 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | 2,117,828 |
| 2026-07-06 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | 579,778 |
| 2026-07-03 | 211.00 | 212.00 | 206.35 | 211.00 | 211.00 | 531,871 |
| 2026-07-02 | 206.00 | 210.58 | 206.00 | 209.00 | 209.00 | 67,391 |
| 2026-07-01 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | 145,240 |
| 2026-06-30 | 207.00 | 208.00 | 205.78 | 208.00 | 208.00 | 506,467 |
| 2026-06-29 | 207.00 | 209.00 | 206.47 | 209.00 | 209.00 | 268,083 |
| 2026-06-26 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | 263,101 |
| 2026-06-25 | 208.00 | 211.00 | 206.20 | 209.00 | 209.00 | 92,249 |
| 2026-06-24 | 207.00 | 208.00 | 205.43 | 208.00 | 208.00 | 113,412 |
| 2026-06-23 | 208.00 | 208.00 | 202.00 | 205.00 | 205.00 | 111,489 |
| 2026-06-22 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | 149,724 |
| 2026-06-19 | 207.00 | 207.00 | 202.00 | 206.00 | 206.00 | 651,295 |
| 2026-06-18 | 200.00 | 207.00 | 200.00 | 207.00 | 207.00 | 71,256 |
| 2026-06-17 | 202.00 | 208.00 | 202.00 | 207.00 | 207.00 | 378,890 |
| 2026-06-16 | 202.00 | 207.00 | 202.00 | 202.00 | 202.00 | 106,098 |
| 2026-06-15 | 204.00 | 207.00 | 200.26 | 204.00 | 204.00 | 191,412 |
| 2026-06-12 | 204.00 | 205.00 | 201.09 | 203.00 | 203.00 | 45,785 |
| 2026-06-11 | 200.00 | 204.00 | 198.81 | 199.00 | 199.00 | 380,772 |
| 2026-06-10 | 197.50 | 203.00 | 196.50 | 196.50 | 196.50 | 204,757 |
| 2026-06-09 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | 160,588 |
| 2026-06-08 | 199.00 | 202.29 | 197.00 | 199.00 | 199.00 | 80,845 |
| 2026-06-05 | 203.00 | 206.00 | 200.49 | 201.00 | 201.00 | 103,077 |
| 2026-06-04 | 205.00 | 214.00 | 200.00 | 201.00 | 201.00 | 153,088 |
| 2026-06-03 | 206.00 | 213.00 | 205.08 | 206.00 | 206.00 | 288,328 |
| 2026-06-02 | 212.00 | 213.00 | 205.42 | 209.00 | 209.00 | 129,051 |
| 2026-06-01 | 212.00 | 212.00 | 207.50 | 212.00 | 212.00 | 186,730 |
| 2026-05-29 | 205.00 | 210.00 | 202.30 | 207.00 | 207.00 | 5,003,850 |
| 2026-05-28 | 202.00 | 208.00 | 201.00 | 208.00 | 208.00 | 243,240 |
| 2026-05-27 | 206.00 | 210.00 | 201.00 | 202.00 | 202.00 | 948,656 |
| 2026-05-26 | 202.00 | 210.00 | 201.00 | 202.00 | 202.00 | 149,052 |
| 2026-05-22 | 202.00 | 209.00 | 200.03 | 202.00 | 202.00 | 578,594 |
| 2026-05-21 | 202.00 | 204.00 | 201.00 | 201.50 | 201.50 | 1,297,907 |
| 2026-05-20 | 201.00 | 205.00 | 200.45 | 202.00 | 202.00 | 64,823 |
| 2026-05-19 | 204.00 | 204.00 | 200.14 | 200.50 | 200.50 | 123,309 |
| 2026-05-18 | 206.00 | 208.00 | 202.25 | 203.00 | 203.00 | 220,127 |
| 2026-05-15 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | 80,253 |
| 2026-05-14 | 209.00 | 210.00 | 196.58 | 206.50 | 206.50 | 94,942 |
| 2026-05-13 | 208.00 | 208.00 | 202.00 | 203.00 | 203.00 | 86,550 |
| 2026-05-12 | 204.00 | 208.00 | 201.79 | 204.50 | 204.50 | 123,506 |
| 2026-05-11 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | 130,098 |
| 2026-05-08 | 201.00 | 206.00 | 201.00 | 202.00 | 202.00 | 860,534 |
| 2026-05-07 | 203.00 | 207.00 | 202.00 | 204.00 | 204.00 | 91,551 |
| 2026-05-06 | 202.00 | 206.00 | 199.00 | 201.00 | 201.00 | 67,644 |
| 2026-05-05 | 198.00 | 203.00 | 197.02 | 203.00 | 203.00 | 326,659 |
| 2026-05-01 | 195.50 | 198.00 | 193.12 | 196.00 | 196.00 | 85,242 |
| 2026-04-30 | 192.50 | 195.00 | 190.12 | 192.00 | 192.00 | 118,276 |
| 2026-04-29 | 191.00 | 193.00 | 188.50 | 191.00 | 191.00 | 90,181 |
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.