Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 167.00 | 167.00 | 161.19 | 167.00 | 167.00 | 28,429 |
| 2022-04-12 | 161.50 | 167.00 | 161.06 | 164.00 | 164.00 | 83,084 |
| 2022-04-11 | 162.00 | 164.00 | 160.07 | 164.00 | 164.00 | 94,772 |
| 2022-04-08 | 167.00 | 167.00 | 160.00 | 167.00 | 167.00 | 57,225 |
| 2022-04-07 | 162.00 | 164.00 | 160.07 | 164.00 | 164.00 | 116,370 |
| 2022-04-06 | 167.00 | 167.00 | 160.00 | 163.50 | 163.50 | 129,342 |
| 2022-04-05 | 160.00 | 163.60 | 160.00 | 163.50 | 163.50 | 64,223 |
| 2022-04-04 | 167.00 | 167.00 | 160.00 | 163.50 | 163.50 | 139,374 |
| 2022-04-01 | 167.00 | 167.00 | 161.50 | 164.00 | 164.00 | 156,688 |
| 2022-03-31 | 166.00 | 166.00 | 159.12 | 166.00 | 166.00 | 50,100 |
| 2022-03-30 | 159.59 | 161.50 | 158.00 | 161.50 | 161.50 | 70,792 |
| 2022-03-29 | 159.00 | 163.00 | 156.00 | 160.00 | 160.00 | 406,189 |
| 2022-03-28 | 160.00 | 163.00 | 159.35 | 160.00 | 160.00 | 101,296 |
| 2022-03-25 | 165.00 | 165.00 | 160.12 | 162.50 | 162.50 | 54,587 |
| 2022-03-24 | 165.00 | 165.00 | 160.00 | 163.00 | 163.00 | 71,508 |
| 2022-03-23 | 166.00 | 166.00 | 159.00 | 166.00 | 166.00 | 96,156 |
| 2022-03-22 | 160.00 | 163.80 | 159.00 | 163.00 | 163.00 | 137,062 |
| 2022-03-21 | 159.00 | 166.00 | 159.00 | 162.50 | 162.50 | 219,935 |
| 2022-03-18 | 164.00 | 164.00 | 160.00 | 161.50 | 161.50 | 141,089 |
| 2022-03-17 | 160.00 | 163.00 | 159.00 | 163.00 | 163.00 | 109,462 |
| 2022-03-16 | 158.00 | 161.00 | 155.00 | 158.00 | 158.00 | 158,230 |
| 2022-03-15 | 154.00 | 157.00 | 152.00 | 152.00 | 152.00 | 214,010 |
| 2022-03-14 | 152.00 | 156.72 | 152.00 | 152.00 | 152.00 | 188,900 |
| 2022-03-11 | 152.00 | 155.78 | 152.00 | 155.00 | 155.00 | 40,515 |
| 2022-03-10 | 155.00 | 155.00 | 149.00 | 153.50 | 153.50 | 247,317 |
| 2022-03-09 | 154.00 | 154.00 | 149.13 | 152.50 | 152.50 | 67,865 |
| 2022-03-08 | 148.00 | 151.00 | 146.00 | 149.50 | 149.50 | 213,263 |
| 2022-03-07 | 150.00 | 155.22 | 146.00 | 147.00 | 147.00 | 271,421 |
| 2022-03-04 | 157.00 | 160.00 | 154.00 | 158.00 | 158.00 | 281,940 |
| 2022-03-03 | 159.00 | 159.28 | 155.80 | 159.00 | 159.00 | 62,294 |
| 2022-03-02 | 161.00 | 161.00 | 157.00 | 161.00 | 161.00 | 70,586 |
| 2022-03-01 | 157.00 | 160.00 | 156.42 | 159.00 | 159.00 | 86,637 |
| 2022-02-28 | 155.00 | 160.00 | 154.21 | 158.75 | 158.75 | 180,959 |
| 2022-02-25 | 159.00 | 159.00 | 150.59 | 159.00 | 159.00 | 398,147 |
| 2022-02-24 | 155.00 | 159.74 | 154.00 | 156.50 | 156.50 | 66,556 |
| 2022-02-23 | 159.00 | 162.10 | 159.00 | 161.00 | 161.00 | 62,854 |
| 2022-02-22 | 164.00 | 164.00 | 155.40 | 159.00 | 159.00 | 58,458 |
| 2022-02-21 | 165.20 | 165.20 | 162.95 | 164.50 | 164.50 | 35,132 |
| 2022-02-18 | 165.00 | 165.22 | 162.95 | 165.00 | 165.00 | 65,407 |
| 2022-02-17 | 165.28 | 166.00 | 162.00 | 164.00 | 164.00 | 47,620 |
| 2022-02-16 | 164.98 | 164.98 | 161.50 | 164.00 | 164.00 | 22,270 |
| 2022-02-15 | 165.14 | 165.14 | 162.25 | 164.00 | 164.00 | 38,358 |
| 2022-02-14 | 163.65 | 165.55 | 163.00 | 163.50 | 163.50 | 292,626 |
| 2022-02-11 | 165.00 | 166.00 | 163.65 | 165.00 | 165.00 | 84,966 |
| 2022-02-10 | 167.00 | 167.00 | 163.50 | 167.00 | 167.00 | 70,032 |
| 2022-02-09 | 166.00 | 166.00 | 162.70 | 166.00 | 166.00 | 71,632 |
| 2022-02-08 | 164.56 | 164.56 | 163.00 | 164.50 | 164.50 | 89,988 |
| 2022-02-07 | 162.00 | 165.01 | 162.00 | 162.00 | 162.00 | 57,588 |
| 2022-02-04 | 164.60 | 165.20 | 163.00 | 165.00 | 165.00 | 47,604 |
| 2022-02-03 | 165.60 | 165.60 | 164.55 | 165.00 | 165.00 | 68,438 |
| 2022-02-02 | 165.40 | 165.60 | 164.55 | 165.00 | 165.00 | 49,971 |
| 2022-02-01 | 166.00 | 166.00 | 161.08 | 163.00 | 163.00 | 145,618 |
| 2022-01-31 | 164.50 | 167.00 | 160.98 | 164.00 | 164.00 | 115,450 |
| 2022-01-28 | 166.00 | 167.50 | 158.50 | 159.00 | 159.00 | 181,079 |
| 2022-01-27 | 158.50 | 163.00 | 158.50 | 162.50 | 162.50 | 39,370 |
| 2022-01-26 | 162.00 | 165.20 | 159.42 | 162.25 | 162.25 | 76,712 |
| 2022-01-25 | 169.00 | 169.00 | 162.00 | 162.00 | 162.00 | 92,786 |
| 2022-01-24 | 164.00 | 165.50 | 164.00 | 165.50 | 165.50 | 54,722 |
| 2022-01-21 | 164.00 | 166.11 | 164.00 | 165.00 | 165.00 | 104,689 |
| 2022-01-20 | 164.75 | 166.75 | 164.75 | 166.75 | 166.75 | 51,575 |
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.