Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 165.50 | 168.00 | 164.00 | 166.25 | 166.25 | 1,480,851 |
| 2025-11-04 | 164.00 | 168.60 | 164.00 | 164.00 | 164.00 | 155,032 |
| 2025-11-03 | 168.00 | 168.00 | 164.88 | 168.00 | 168.00 | 235,505 |
| 2025-10-31 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 157,430 |
| 2025-10-30 | 166.00 | 171.00 | 165.50 | 166.00 | 166.00 | 221,528 |
| 2025-10-29 | 171.50 | 171.92 | 167.48 | 170.00 | 170.00 | 176,000 |
| 2025-10-28 | 169.00 | 172.00 | 165.00 | 167.25 | 167.25 | 78,890 |
| 2025-10-27 | 164.00 | 169.00 | 164.00 | 164.50 | 164.50 | 109,735 |
| 2025-10-24 | 166.00 | 167.00 | 164.33 | 165.00 | 165.00 | 187,760 |
| 2025-10-23 | 163.00 | 167.00 | 162.00 | 165.00 | 165.00 | 311,997 |
| 2025-10-22 | 164.00 | 164.00 | 162.00 | 163.50 | 163.50 | 295,554 |
| 2025-10-21 | 162.00 | 163.62 | 160.42 | 162.75 | 162.75 | 293,369 |
| 2025-10-20 | 162.50 | 163.00 | 160.32 | 161.00 | 161.00 | 87,681 |
| 2025-10-17 | 161.50 | 163.22 | 159.50 | 163.00 | 163.00 | 472,444 |
| 2025-10-16 | 162.00 | 163.50 | 157.50 | 163.50 | 163.50 | 127,625 |
| 2025-10-15 | 160.50 | 162.78 | 158.75 | 162.50 | 162.50 | 163,189 |
| 2025-10-14 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 95,312 |
| 2025-10-13 | 160.00 | 160.50 | 156.70 | 160.00 | 160.00 | 248,828 |
| 2025-10-10 | 160.50 | 161.00 | 158.05 | 159.50 | 159.50 | 332,849 |
| 2025-10-09 | 160.00 | 161.00 | 156.50 | 160.00 | 160.00 | 305,349 |
| 2025-10-08 | 157.00 | 159.66 | 155.98 | 159.00 | 159.00 | 194,108 |
| 2025-10-07 | 158.00 | 159.50 | 154.50 | 158.00 | 158.00 | 339,744 |
| 2025-10-06 | 157.50 | 157.50 | 156.00 | 156.00 | 156.00 | 176,874 |
| 2025-10-03 | 157.50 | 157.50 | 155.50 | 156.50 | 156.50 | 331,727 |
| 2025-10-02 | 158.00 | 159.50 | 155.28 | 157.00 | 157.00 | 546,395 |
| 2025-10-01 | 157.00 | 159.00 | 156.05 | 159.00 | 159.00 | 195,310 |
| 2025-09-30 | 157.50 | 157.50 | 156.06 | 157.50 | 157.50 | 65,814 |
| 2025-09-29 | 156.00 | 156.50 | 156.00 | 156.00 | 156.00 | 57,018 |
| 2025-09-26 | 156.00 | 159.50 | 156.00 | 156.00 | 156.00 | 319,307 |
| 2025-09-25 | 157.50 | 159.50 | 156.00 | 156.00 | 156.00 | 494,809 |
| 2025-09-24 | 159.00 | 159.00 | 156.86 | 157.50 | 157.50 | 163,705 |
| 2025-09-23 | 159.50 | 159.50 | 156.92 | 159.50 | 159.50 | 164,900 |
| 2025-09-22 | 156.50 | 159.50 | 156.30 | 158.00 | 158.00 | 130,322 |
| 2025-09-19 | 155.00 | 159.50 | 154.64 | 157.50 | 157.50 | 385,517 |
| 2025-09-18 | 155.00 | 158.00 | 154.50 | 155.50 | 155.50 | 138,211 |
| 2025-09-17 | 155.00 | 157.00 | 155.00 | 155.00 | 155.00 | 146,768 |
| 2025-09-16 | 157.00 | 157.87 | 155.77 | 157.00 | 157.00 | 101,584 |
| 2025-09-15 | 155.00 | 159.50 | 155.00 | 158.50 | 158.50 | 76,978 |
| 2025-09-12 | 157.00 | 158.80 | 157.00 | 157.00 | 157.00 | 84,377 |
| 2025-09-11 | 159.00 | 159.50 | 157.00 | 159.50 | 159.50 | 136,115 |
| 2025-09-10 | 156.00 | 159.00 | 155.68 | 159.00 | 159.00 | 294,808 |
| 2025-09-09 | 156.50 | 156.66 | 154.50 | 156.50 | 156.50 | 202,037 |
| 2025-09-08 | 154.00 | 156.25 | 154.00 | 154.00 | 154.00 | 160,290 |
| 2025-09-05 | 153.00 | 155.39 | 152.97 | 153.50 | 153.50 | 284,454 |
| 2025-09-04 | 152.00 | 155.50 | 150.10 | 152.50 | 152.50 | 299,629 |
| 2025-09-03 | 150.00 | 150.62 | 150.00 | 150.00 | 150.00 | 195,266 |
| 2025-09-02 | 151.00 | 154.02 | 150.00 | 152.00 | 152.00 | 136,443 |
| 2025-09-01 | 154.00 | 154.00 | 150.20 | 154.00 | 154.00 | 155,160 |
| 2025-08-29 | 154.00 | 156.50 | 150.16 | 154.00 | 154.00 | 123,437 |
| 2025-08-28 | 153.50 | 156.50 | 150.00 | 153.50 | 153.50 | 364,080 |
| 2025-08-27 | 154.00 | 154.00 | 150.10 | 154.00 | 154.00 | 486,302 |
| 2025-08-26 | 150.50 | 154.32 | 150.00 | 153.00 | 153.00 | 218,302 |
| 2025-08-22 | 152.00 | 157.00 | 151.10 | 152.50 | 152.50 | 207,654 |
| 2025-08-21 | 152.00 | 157.00 | 152.00 | 154.00 | 154.00 | 69,451 |
| 2025-08-20 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 80,880 |
| 2025-08-19 | 154.00 | 154.00 | 152.29 | 153.50 | 153.50 | 160,057 |
| 2025-08-18 | 153.50 | 155.50 | 152.00 | 153.00 | 153.00 | 167,294 |
| 2025-08-15 | 153.50 | 156.00 | 153.50 | 153.50 | 153.50 | 48,051 |
| 2025-08-14 | 155.00 | 158.50 | 152.31 | 154.75 | 154.75 | 245,348 |
| 2025-08-13 | 154.00 | 155.83 | 152.25 | 154.50 | 154.50 | 193,289 |
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.