Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 156.00 | 160.50 | 154.01 | 157.00 | 157.00 | 144,784 |
| 2025-08-11 | 158.00 | 158.30 | 155.31 | 158.00 | 158.00 | 46,775 |
| 2025-08-08 | 156.00 | 160.00 | 155.00 | 156.00 | 156.00 | 316,490 |
| 2025-08-07 | 157.50 | 160.80 | 156.26 | 157.50 | 157.50 | 258,890 |
| 2025-08-06 | 157.50 | 162.00 | 156.00 | 162.00 | 162.00 | 152,405 |
| 2025-08-05 | 157.50 | 160.50 | 157.50 | 160.50 | 160.50 | 97,522 |
| 2025-08-04 | 162.00 | 162.00 | 157.06 | 162.00 | 162.00 | 48,244 |
| 2025-08-01 | 160.00 | 160.83 | 157.04 | 160.00 | 160.00 | 58,244 |
| 2025-07-31 | 160.00 | 161.00 | 159.25 | 160.50 | 160.50 | 128,500 |
| 2025-07-30 | 159.00 | 159.16 | 157.00 | 159.00 | 159.00 | 82,470 |
| 2025-07-29 | 161.50 | 162.54 | 159.00 | 161.00 | 161.00 | 241,825 |
| 2025-07-28 | 161.50 | 165.00 | 159.91 | 164.00 | 164.00 | 286,801 |
| 2025-07-25 | 164.00 | 164.50 | 160.00 | 164.00 | 164.00 | 117,931 |
| 2025-07-24 | 163.50 | 163.50 | 162.01 | 163.25 | 163.25 | 170,079 |
| 2025-07-23 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 85,913 |
| 2025-07-22 | 163.50 | 163.50 | 161.00 | 163.50 | 163.50 | 82,056 |
| 2025-07-21 | 161.00 | 163.00 | 160.44 | 162.50 | 162.50 | 363,625 |
| 2025-07-18 | 160.50 | 162.00 | 160.11 | 161.50 | 161.50 | 141,478 |
| 2025-07-17 | 160.00 | 161.00 | 159.00 | 160.25 | 160.25 | 292,931 |
| 2025-07-16 | 158.50 | 161.28 | 158.50 | 158.50 | 158.50 | 91,054 |
| 2025-07-15 | 160.50 | 161.00 | 159.13 | 161.00 | 161.00 | 164,713 |
| 2025-07-14 | 160.00 | 163.36 | 159.00 | 160.50 | 160.50 | 321,827 |
| 2025-07-11 | 158.50 | 163.00 | 158.50 | 161.50 | 161.50 | 39,634 |
| 2025-07-10 | 161.50 | 161.50 | 158.50 | 160.00 | 160.00 | 418,871 |
| 2025-07-09 | 161.00 | 162.36 | 158.95 | 160.00 | 160.00 | 415,955 |
| 2025-07-08 | 160.50 | 162.50 | 159.00 | 162.00 | 162.00 | 84,461 |
| 2025-07-07 | 162.50 | 162.50 | 158.00 | 162.00 | 162.00 | 138,695 |
| 2025-07-04 | 158.00 | 162.00 | 158.00 | 158.00 | 158.00 | 86,407 |
| 2025-07-03 | 159.00 | 160.27 | 159.00 | 160.00 | 160.00 | 239,306 |
| 2025-07-02 | 159.00 | 162.00 | 158.50 | 162.00 | 162.00 | 326,119 |
| 2025-07-01 | 158.00 | 163.00 | 158.00 | 160.00 | 160.00 | 299,562 |
| 2025-06-30 | 164.50 | 164.50 | 156.00 | 161.00 | 161.00 | 168,944 |
| 2025-06-27 | 160.00 | 164.00 | 159.00 | 161.00 | 161.00 | 365,226 |
| 2025-06-26 | 152.50 | 160.70 | 152.50 | 160.50 | 160.50 | 280,544 |
| 2025-06-25 | 154.50 | 155.00 | 152.01 | 155.00 | 155.00 | 171,653 |
| 2025-06-24 | 152.00 | 154.50 | 149.03 | 154.50 | 154.50 | 299,660 |
| 2025-06-23 | 151.00 | 152.09 | 148.50 | 148.50 | 148.50 | 56,498 |
| 2025-06-20 | 157.00 | 157.00 | 148.00 | 148.00 | 148.00 | 911,367 |
| 2025-06-19 | 153.00 | 154.53 | 152.28 | 152.75 | 152.75 | 59,299 |
| 2025-06-18 | 157.00 | 158.08 | 154.62 | 156.00 | 156.00 | 47,254 |
| 2025-06-17 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 79,296 |
| 2025-06-16 | 156.50 | 159.50 | 155.48 | 156.00 | 156.00 | 129,904 |
| 2025-06-13 | 162.00 | 164.50 | 156.50 | 158.00 | 158.00 | 185,055 |
| 2025-06-12 | 162.00 | 162.70 | 160.00 | 162.25 | 162.25 | 342,269 |
| 2025-06-11 | 161.00 | 164.50 | 157.37 | 163.00 | 163.00 | 107,079 |
| 2025-06-10 | 157.00 | 161.00 | 154.50 | 161.00 | 161.00 | 136,451 |
| 2025-06-09 | 151.00 | 154.00 | 151.00 | 152.50 | 152.50 | 139,531 |
| 2025-06-06 | 150.50 | 152.00 | 149.00 | 152.00 | 152.00 | 367,551 |
| 2025-06-05 | 150.50 | 151.07 | 146.00 | 151.00 | 151.00 | 86,717 |
| 2025-06-04 | 151.50 | 152.00 | 150.34 | 152.00 | 152.00 | 215,749 |
| 2025-06-03 | 150.00 | 151.16 | 149.50 | 150.00 | 150.00 | 264,500 |
| 2025-06-02 | 147.50 | 150.00 | 147.50 | 150.00 | 150.00 | 153,498 |
| 2025-05-30 | 149.00 | 150.00 | 147.03 | 150.00 | 150.00 | 263,141 |
| 2025-05-29 | 150.00 | 151.02 | 147.50 | 148.50 | 148.50 | 114,653 |
| 2025-05-28 | 141.00 | 150.50 | 141.00 | 150.50 | 150.50 | 159,328 |
| 2025-05-27 | 140.00 | 144.00 | 137.00 | 144.00 | 144.00 | 217,526 |
| 2025-05-23 | 140.00 | 140.50 | 138.00 | 140.50 | 140.50 | 269,893 |
| 2025-05-22 | 139.00 | 140.00 | 138.23 | 140.00 | 140.00 | 292,065 |
| 2025-05-21 | 140.00 | 140.06 | 138.62 | 140.00 | 140.00 | 90,367 |
| 2025-05-20 | 139.50 | 141.50 | 138.00 | 139.00 | 139.00 | 123,346 |
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.