Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 179.00 | 181.00 | 178.50 | 178.50 | 178.50 | 41,763 |
| 2026-01-29 | 177.00 | 182.60 | 177.00 | 178.50 | 178.50 | 200,142 |
| 2026-01-28 | 176.00 | 180.00 | 174.50 | 178.50 | 178.50 | 479,455 |
| 2026-01-27 | 174.50 | 175.00 | 173.00 | 175.00 | 175.00 | 123,236 |
| 2026-01-26 | 173.00 | 175.00 | 172.00 | 174.25 | 174.25 | 269,352 |
| 2026-01-23 | 171.00 | 175.50 | 169.33 | 171.00 | 171.00 | 130,307 |
| 2026-01-22 | 171.00 | 173.00 | 170.50 | 171.75 | 171.75 | 271,741 |
| 2026-01-21 | 171.00 | 173.50 | 167.75 | 167.75 | 167.75 | 82,933 |
| 2026-01-20 | 170.50 | 175.50 | 169.50 | 169.50 | 169.50 | 217,245 |
| 2026-01-19 | 173.00 | 176.00 | 170.30 | 171.00 | 171.00 | 258,537 |
| 2026-01-16 | 171.50 | 175.00 | 169.70 | 174.00 | 174.00 | 381,266 |
| 2026-01-15 | 173.00 | 173.50 | 170.83 | 171.25 | 171.25 | 133,366 |
| 2026-01-14 | 170.00 | 172.50 | 167.00 | 171.50 | 171.50 | 79,820 |
| 2026-01-13 | 171.00 | 173.00 | 170.36 | 173.00 | 173.00 | 116,028 |
| 2026-01-12 | 172.00 | 173.00 | 170.50 | 172.00 | 172.00 | 94,382 |
| 2026-01-09 | 171.00 | 173.00 | 170.36 | 172.00 | 172.00 | 231,507 |
| 2026-01-08 | 172.00 | 173.00 | 170.25 | 172.00 | 172.00 | 234,806 |
| 2026-01-07 | 171.00 | 172.50 | 169.24 | 172.00 | 172.00 | 206,771 |
| 2026-01-06 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 70,946 |
| 2026-01-05 | 169.00 | 171.00 | 168.03 | 171.00 | 171.00 | 82,354 |
| 2026-01-02 | 171.00 | 172.00 | 165.90 | 171.00 | 171.00 | 165,303 |
| 2025-12-31 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | 12,367 |
| 2025-12-30 | 171.00 | 172.00 | 166.68 | 169.00 | 169.00 | 123,447 |
| 2025-12-29 | 167.00 | 171.50 | 167.00 | 171.00 | 171.00 | 37,309 |
| 2025-12-24 | 170.00 | 172.00 | 168.00 | 170.00 | 170.00 | 27,816 |
| 2025-12-23 | 166.00 | 172.00 | 163.00 | 170.00 | 170.00 | 109,089 |
| 2025-12-22 | 172.00 | 172.00 | 166.61 | 167.00 | 167.00 | 77,872 |
| 2025-12-19 | 170.00 | 170.00 | 165.50 | 170.00 | 170.00 | 206,337 |
| 2025-12-18 | 165.00 | 169.50 | 165.00 | 166.00 | 166.00 | 111,519 |
| 2025-12-17 | 165.00 | 169.00 | 163.50 | 163.50 | 163.50 | 108,739 |
| 2025-12-16 | 166.00 | 170.00 | 165.00 | 165.00 | 165.00 | 177,979 |
| 2025-12-15 | 166.00 | 171.50 | 164.00 | 166.00 | 166.00 | 121,070 |
| 2025-12-12 | 165.00 | 168.12 | 165.00 | 165.00 | 165.00 | 106,305 |
| 2025-12-11 | 164.00 | 167.75 | 164.00 | 167.75 | 167.75 | 18,593 |
| 2025-12-10 | 166.32 | 168.25 | 164.96 | 168.25 | 168.25 | 78,829 |
| 2025-12-09 | 167.00 | 169.50 | 166.24 | 169.00 | 169.00 | 143,645 |
| 2025-12-08 | 169.50 | 171.50 | 167.00 | 167.00 | 167.00 | 151,464 |
| 2025-12-05 | 171.00 | 171.50 | 167.00 | 169.25 | 169.25 | 45,024 |
| 2025-12-04 | 168.00 | 171.50 | 166.00 | 168.00 | 168.00 | 101,904 |
| 2025-12-03 | 167.00 | 172.00 | 163.62 | 169.00 | 169.00 | 113,249 |
| 2025-12-02 | 171.50 | 171.50 | 166.17 | 168.75 | 168.75 | 123,262 |
| 2025-12-01 | 168.00 | 171.50 | 166.98 | 170.00 | 170.00 | 112,940 |
| 2025-11-28 | 167.00 | 171.50 | 165.85 | 169.25 | 169.25 | 201,740 |
| 2025-11-27 | 166.00 | 169.03 | 165.60 | 166.00 | 166.00 | 109,814 |
| 2025-11-26 | 165.00 | 168.77 | 163.24 | 168.25 | 168.25 | 191,482 |
| 2025-11-25 | 165.00 | 171.50 | 163.65 | 165.75 | 165.75 | 80,998 |
| 2025-11-24 | 166.00 | 171.50 | 163.80 | 166.00 | 166.00 | 141,939 |
| 2025-11-21 | 163.00 | 171.50 | 162.66 | 163.00 | 163.00 | 122,796 |
| 2025-11-20 | 166.00 | 168.00 | 164.02 | 166.00 | 166.00 | 36,596 |
| 2025-11-19 | 165.00 | 165.00 | 162.50 | 162.50 | 162.50 | 240,308 |
| 2025-11-18 | 165.00 | 169.50 | 162.73 | 164.50 | 164.50 | 176,574 |
| 2025-11-17 | 167.50 | 168.61 | 165.50 | 165.50 | 165.50 | 199,062 |
| 2025-11-14 | 167.00 | 170.00 | 165.00 | 166.00 | 166.00 | 390,415 |
| 2025-11-13 | 170.50 | 170.50 | 167.00 | 167.00 | 167.00 | 355,008 |
| 2025-11-12 | 170.00 | 170.31 | 168.47 | 169.50 | 169.50 | 305,397 |
| 2025-11-11 | 167.00 | 168.50 | 166.00 | 168.50 | 168.50 | 198,817 |
| 2025-11-10 | 167.00 | 168.00 | 160.90 | 167.00 | 167.00 | 53,478 |
| 2025-11-07 | 165.00 | 166.69 | 163.60 | 165.00 | 165.00 | 514,573 |
| 2025-11-06 | 164.50 | 169.00 | 164.50 | 164.75 | 164.75 | 83,107 |
| 2025-11-05 | 165.50 | 168.00 | 164.00 | 166.25 | 166.25 | 1,480,851 |
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.