Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 192.00 | 192.00 | 188.00 | 189.00 | 189.00 | 297,577 |
| 2026-04-27 | 190.50 | 195.50 | 185.59 | 191.00 | 191.00 | 137,503 |
| 2026-04-24 | 190.50 | 195.00 | 184.88 | 189.00 | 189.00 | 95,254 |
| 2026-04-23 | 191.00 | 195.50 | 190.00 | 192.25 | 192.25 | 483,019 |
| 2026-04-22 | 193.00 | 195.50 | 191.63 | 192.75 | 192.75 | 78,285 |
| 2026-04-21 | 194.00 | 195.50 | 193.00 | 194.00 | 194.00 | 257,980 |
| 2026-04-20 | 190.00 | 194.00 | 184.52 | 194.00 | 194.00 | 208,495 |
| 2026-04-17 | 188.00 | 191.50 | 184.52 | 190.00 | 190.00 | 51,472 |
| 2026-04-16 | 187.00 | 189.00 | 186.30 | 187.00 | 187.00 | 610,240 |
| 2026-04-15 | 188.00 | 189.50 | 186.95 | 188.25 | 188.25 | 147,455 |
| 2026-04-14 | 180.50 | 188.00 | 180.50 | 188.00 | 188.00 | 158,996 |
| 2026-04-13 | 184.50 | 185.00 | 179.25 | 185.00 | 185.00 | 120,198 |
| 2026-04-10 | 185.00 | 185.00 | 179.22 | 185.00 | 185.00 | 129,474 |
| 2026-04-09 | 180.00 | 185.00 | 180.00 | 182.00 | 182.00 | 48,500 |
| 2026-04-08 | 178.00 | 185.00 | 173.56 | 181.00 | 181.00 | 482,667 |
| 2026-04-07 | 174.00 | 179.00 | 174.00 | 174.50 | 174.50 | 79,468 |
| 2026-04-02 | 176.00 | 176.50 | 171.37 | 174.00 | 174.00 | 104,523 |
| 2026-04-01 | 174.00 | 177.00 | 172.50 | 176.50 | 176.50 | 109,874 |
| 2026-03-31 | 173.00 | 177.50 | 171.00 | 172.50 | 172.50 | 244,210 |
| 2026-03-30 | 173.00 | 174.54 | 170.50 | 172.50 | 172.50 | 283,951 |
| 2026-03-27 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 166,618 |
| 2026-03-26 | 178.00 | 181.00 | 175.75 | 176.00 | 176.00 | 377,952 |
| 2026-03-25 | 178.00 | 179.50 | 176.00 | 177.50 | 177.50 | 60,333 |
| 2026-03-24 | 175.00 | 178.72 | 173.00 | 175.00 | 175.00 | 561,398 |
| 2026-03-23 | 176.00 | 179.06 | 172.30 | 175.00 | 175.00 | 322,952 |
| 2026-03-20 | 178.00 | 185.50 | 178.00 | 178.00 | 178.00 | 24,178 |
| 2026-03-19 | 185.00 | 185.50 | 178.00 | 179.75 | 179.75 | 742,900 |
| 2026-03-18 | 183.50 | 187.50 | 183.00 | 184.50 | 184.50 | 1,216,929 |
| 2026-03-17 | 183.00 | 187.50 | 183.00 | 184.00 | 184.00 | 113,060 |
| 2026-03-16 | 184.00 | 187.50 | 183.50 | 183.75 | 183.75 | 55,338 |
| 2026-03-13 | 184.00 | 185.20 | 183.50 | 183.50 | 183.50 | 142,774 |
| 2026-03-12 | 187.00 | 189.00 | 182.71 | 184.25 | 184.25 | 205,851 |
| 2026-03-11 | 187.00 | 190.00 | 186.45 | 188.75 | 188.75 | 81,436 |
| 2026-03-10 | 181.00 | 187.56 | 180.98 | 186.00 | 186.00 | 223,793 |
| 2026-03-09 | 182.00 | 186.00 | 174.85 | 178.00 | 178.00 | 444,060 |
| 2026-03-06 | 185.50 | 188.00 | 183.77 | 184.00 | 184.00 | 113,841 |
| 2026-03-05 | 188.00 | 188.00 | 185.00 | 186.50 | 186.50 | 69,811 |
| 2026-03-04 | 188.00 | 188.31 | 183.36 | 185.50 | 185.50 | 158,534 |
| 2026-03-03 | 187.00 | 190.50 | 182.50 | 182.50 | 182.50 | 174,140 |
| 2026-03-02 | 192.00 | 196.00 | 185.59 | 186.00 | 186.00 | 238,619 |
| 2026-02-27 | 191.00 | 192.96 | 188.60 | 191.00 | 191.00 | 1,455,380 |
| 2026-02-26 | 188.50 | 191.00 | 185.50 | 187.00 | 187.00 | 209,343 |
| 2026-02-25 | 190.00 | 191.00 | 187.25 | 187.25 | 187.25 | 93,182 |
| 2026-02-24 | 188.88 | 189.00 | 186.25 | 186.25 | 186.25 | 51,221 |
| 2026-02-23 | 185.00 | 188.00 | 182.50 | 185.25 | 185.25 | 102,520 |
| 2026-02-20 | 184.00 | 190.00 | 182.50 | 188.00 | 188.00 | 234,793 |
| 2026-02-19 | 183.00 | 188.00 | 182.65 | 186.00 | 186.00 | 55,851 |
| 2026-02-18 | 183.00 | 186.00 | 180.92 | 184.00 | 184.00 | 76,061 |
| 2026-02-17 | 182.00 | 184.00 | 179.75 | 179.75 | 179.75 | 118,300 |
| 2026-02-16 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 15,154 |
| 2026-02-13 | 176.50 | 181.50 | 176.50 | 178.50 | 178.50 | 66,507 |
| 2026-02-12 | 176.00 | 182.00 | 176.00 | 179.00 | 179.00 | 139,561 |
| 2026-02-11 | 179.00 | 183.00 | 178.36 | 179.50 | 179.50 | 90,678 |
| 2026-02-10 | 184.00 | 184.00 | 178.32 | 180.00 | 180.00 | 87,763 |
| 2026-02-09 | 176.00 | 184.00 | 176.00 | 183.00 | 183.00 | 74,035 |
| 2026-02-06 | 184.00 | 184.00 | 180.48 | 181.50 | 181.50 | 56,198 |
| 2026-02-05 | 183.00 | 185.00 | 181.00 | 184.00 | 184.00 | 236,240 |
| 2026-02-04 | 183.00 | 184.95 | 181.01 | 182.50 | 182.50 | 291,754 |
| 2026-02-03 | 178.00 | 183.00 | 178.00 | 179.50 | 179.50 | 101,948 |
| 2026-02-02 | 183.00 | 183.00 | 177.50 | 181.00 | 181.00 | 190,509 |
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.