Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 166.00 | 166.75 | 163.00 | 165.00 | 165.00 | 1,033,066 |
| 2022-01-18 | 166.00 | 166.50 | 163.00 | 166.50 | 166.50 | 76,247 |
| 2022-01-17 | 167.00 | 167.00 | 163.00 | 166.00 | 166.00 | 35,513 |
| 2022-01-14 | 165.00 | 165.70 | 162.39 | 163.00 | 163.00 | 42,034 |
| 2022-01-13 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | 39,168 |
| 2022-01-12 | 167.00 | 167.00 | 162.39 | 165.50 | 165.50 | 48,237 |
| 2022-01-11 | 167.00 | 167.00 | 162.33 | 165.00 | 165.00 | 69,468 |
| 2022-01-10 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | 68,129 |
| 2022-01-07 | 168.00 | 168.00 | 164.20 | 166.50 | 166.50 | 44,488 |
| 2022-01-06 | 168.00 | 168.00 | 164.09 | 166.50 | 166.50 | 11,082 |
| 2022-01-05 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | 75,504 |
| 2022-01-04 | 167.00 | 168.00 | 165.21 | 167.50 | 167.50 | 146,605 |
| 2021-12-31 | 165.21 | 166.00 | 164.63 | 166.00 | 166.00 | 39,030 |
| 2021-12-30 | 163.20 | 165.75 | 163.20 | 165.75 | 165.75 | 113,543 |
| 2021-12-29 | 165.00 | 168.00 | 162.30 | 165.00 | 165.00 | 48,676 |
| 2021-12-24 | 165.00 | 165.00 | 161.30 | 163.50 | 163.50 | 70,208 |
| 2021-12-23 | 165.00 | 165.00 | 161.10 | 162.50 | 162.50 | 546,809 |
| 2021-12-22 | 163.00 | 164.00 | 157.06 | 162.50 | 162.50 | 122,018 |
| 2021-12-21 | 162.00 | 162.00 | 156.07 | 162.00 | 162.00 | 319,968 |
| 2021-12-20 | 160.00 | 163.00 | 156.00 | 159.50 | 159.50 | 45,534 |
| 2021-12-17 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | 56,792 |
| 2021-12-16 | 159.78 | 161.50 | 158.00 | 161.50 | 161.50 | 45,278 |
| 2021-12-15 | 161.50 | 161.50 | 158.54 | 160.25 | 160.25 | 18,572 |
| 2021-12-14 | 159.50 | 161.50 | 159.50 | 159.50 | 159.50 | 54,153 |
| 2021-12-13 | 162.00 | 163.85 | 160.50 | 160.50 | 160.50 | 188,592 |
| 2021-12-10 | 168.00 | 168.00 | 161.50 | 163.75 | 163.75 | 94,895 |
| 2021-12-09 | 164.00 | 165.90 | 162.54 | 164.00 | 164.00 | 19,898 |
| 2021-12-08 | 165.00 | 167.60 | 163.54 | 165.25 | 165.25 | 81,611 |
| 2021-12-07 | 162.99 | 163.39 | 161.00 | 162.75 | 162.75 | 30,689 |
| 2021-12-06 | 160.00 | 164.50 | 156.50 | 163.00 | 163.00 | 510,043 |
| 2021-12-03 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | 504,112 |
| 2021-12-02 | 157.34 | 159.70 | 156.83 | 159.00 | 159.00 | 127,093 |
| 2021-12-01 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 75,760 |
| 2021-11-30 | 154.50 | 161.50 | 153.50 | 153.50 | 153.50 | 40,968 |
| 2021-11-29 | 162.00 | 162.00 | 155.57 | 162.00 | 162.00 | 35,843 |
| 2021-11-26 | 157.00 | 162.00 | 155.50 | 162.00 | 162.00 | 51,143 |
| 2021-11-25 | 162.00 | 162.00 | 158.00 | 162.00 | 162.00 | 16,501 |
| 2021-11-24 | 159.87 | 161.61 | 159.73 | 161.50 | 161.50 | 35,362 |
| 2021-11-23 | 161.62 | 161.62 | 159.00 | 161.50 | 161.50 | 48,712 |
| 2021-11-22 | 159.09 | 161.64 | 159.00 | 161.50 | 161.50 | 40,404 |
| 2021-11-19 | 161.85 | 161.85 | 158.00 | 161.50 | 161.50 | 73,217 |
| 2021-11-18 | 159.02 | 161.59 | 158.00 | 161.25 | 161.25 | 50,585 |
| 2021-11-17 | 163.00 | 163.00 | 159.02 | 161.50 | 161.50 | 12,607 |
| 2021-11-16 | 161.92 | 161.92 | 159.00 | 161.50 | 161.50 | 29,790 |
| 2021-11-15 | 161.50 | 162.00 | 158.77 | 161.50 | 161.50 | 40,395 |
| 2021-11-12 | 160.00 | 165.00 | 158.50 | 161.50 | 161.50 | 46,947 |
| 2021-11-11 | 159.50 | 160.90 | 159.17 | 159.75 | 159.75 | 51,333 |
| 2021-11-10 | 160.02 | 163.00 | 159.66 | 162.00 | 162.00 | 161,719 |
| 2021-11-09 | 159.75 | 164.50 | 158.00 | 161.25 | 161.25 | 17,270 |
| 2021-11-08 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 107,278 |
| 2021-11-05 | 159.00 | 162.00 | 158.00 | 158.00 | 158.00 | 52,236 |
| 2021-11-04 | 164.00 | 164.00 | 158.50 | 161.50 | 161.50 | 60,605 |
| 2021-11-03 | 162.84 | 162.84 | 159.25 | 162.00 | 162.00 | 134,186 |
| 2021-11-02 | 159.00 | 163.14 | 159.00 | 162.00 | 162.00 | 28,667 |
| 2021-11-01 | 163.40 | 163.44 | 160.60 | 162.00 | 162.00 | 20,431 |
| 2021-10-29 | 160.50 | 163.44 | 160.50 | 162.50 | 162.50 | 71,412 |
| 2021-10-28 | 163.75 | 163.75 | 161.89 | 162.50 | 162.50 | 29,374 |
| 2021-10-27 | 163.50 | 163.75 | 161.89 | 162.50 | 162.50 | 47,927 |
| 2021-10-26 | 164.00 | 164.00 | 159.25 | 164.00 | 164.00 | 68,918 |
| 2021-10-25 | 161.27 | 163.50 | 159.00 | 162.00 | 162.00 | 126,422 |
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.