Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 137.50 | 141.50 | 137.50 | 138.00 | 138.00 | 301,221 |
| 2025-05-16 | 137.50 | 139.50 | 137.50 | 139.25 | 139.25 | 239,228 |
| 2025-05-15 | 138.50 | 139.31 | 137.10 | 138.25 | 138.25 | 71,068 |
| 2025-05-14 | 137.50 | 140.00 | 137.00 | 138.00 | 138.00 | 184,148 |
| 2025-05-13 | 140.00 | 141.50 | 138.50 | 138.50 | 138.50 | 89,437 |
| 2025-05-12 | 141.00 | 142.00 | 139.00 | 141.00 | 141.00 | 193,394 |
| 2025-05-09 | 139.50 | 142.00 | 138.44 | 139.00 | 139.00 | 302,507 |
| 2025-05-08 | 137.00 | 141.00 | 135.09 | 140.00 | 140.00 | 235,593 |
| 2025-05-07 | 134.00 | 136.50 | 134.00 | 134.75 | 134.75 | 179,456 |
| 2025-05-06 | 136.50 | 136.50 | 132.50 | 136.00 | 136.00 | 74,364 |
| 2025-05-02 | 135.00 | 135.00 | 132.26 | 133.00 | 133.00 | 102,472 |
| 2025-05-01 | 133.00 | 135.00 | 131.50 | 133.75 | 133.75 | 157,510 |
| 2025-04-30 | 131.50 | 134.00 | 129.60 | 133.25 | 133.25 | 344,692 |
| 2025-04-29 | 129.50 | 131.00 | 127.00 | 130.50 | 130.50 | 298,411 |
| 2025-04-28 | 127.50 | 131.00 | 125.00 | 126.50 | 126.50 | 1,206,976 |
| 2025-04-25 | 127.00 | 130.50 | 124.04 | 128.25 | 128.25 | 103,146 |
| 2025-04-24 | 127.00 | 127.18 | 123.00 | 127.00 | 127.00 | 457,278 |
| 2025-04-23 | 127.50 | 127.67 | 125.50 | 127.50 | 127.50 | 134,395 |
| 2025-04-22 | 130.00 | 131.50 | 126.50 | 127.50 | 127.50 | 228,255 |
| 2025-04-17 | 129.00 | 130.12 | 125.54 | 128.00 | 128.00 | 106,347 |
| 2025-04-16 | 130.50 | 130.50 | 127.00 | 129.00 | 129.00 | 812,248 |
| 2025-04-15 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | 76,757 |
| 2025-04-14 | 130.00 | 130.00 | 126.88 | 129.00 | 129.00 | 84,206 |
| 2025-04-11 | 124.50 | 126.00 | 123.76 | 126.00 | 126.00 | 100,665 |
| 2025-04-10 | 129.00 | 132.20 | 123.50 | 123.50 | 123.50 | 374,723 |
| 2025-04-09 | 125.50 | 127.00 | 123.48 | 124.50 | 124.50 | 142,581 |
| 2025-04-08 | 122.00 | 129.47 | 114.50 | 127.50 | 127.50 | 413,385 |
| 2025-04-07 | 124.00 | 125.00 | 110.00 | 117.00 | 117.00 | 533,792 |
| 2025-04-04 | 134.50 | 135.12 | 125.50 | 125.50 | 125.50 | 320,113 |
| 2025-04-03 | 130.50 | 133.11 | 128.50 | 130.00 | 130.00 | 324,838 |
| 2025-04-02 | 133.00 | 134.00 | 131.46 | 132.00 | 132.00 | 246,753 |
| 2025-04-01 | 133.00 | 135.12 | 132.00 | 132.00 | 132.00 | 401,602 |
| 2025-03-31 | 133.50 | 136.80 | 133.00 | 134.50 | 134.50 | 273,469 |
| 2025-03-28 | 134.00 | 135.06 | 133.50 | 133.50 | 133.50 | 215,374 |
| 2025-03-27 | 135.00 | 138.00 | 134.00 | 134.00 | 134.00 | 248,524 |
| 2025-03-26 | 139.00 | 141.50 | 135.27 | 135.50 | 135.50 | 233,423 |
| 2025-03-25 | 136.50 | 143.00 | 134.95 | 138.00 | 138.00 | 241,768 |
| 2025-03-24 | 136.50 | 142.00 | 134.25 | 136.50 | 136.50 | 229,167 |
| 2025-03-21 | 135.50 | 136.77 | 134.50 | 135.00 | 135.00 | 673,959 |
| 2025-03-20 | 138.00 | 138.00 | 134.97 | 135.50 | 135.50 | 218,088 |
| 2025-03-19 | 135.68 | 135.75 | 134.46 | 134.75 | 134.75 | 72,217 |
| 2025-03-18 | 135.00 | 137.00 | 134.33 | 135.00 | 135.00 | 366,513 |
| 2025-03-17 | 135.50 | 136.50 | 134.00 | 135.00 | 135.00 | 398,864 |
| 2025-03-14 | 135.00 | 136.50 | 134.36 | 136.50 | 136.50 | 194,395 |
| 2025-03-13 | 135.50 | 138.00 | 135.00 | 135.50 | 135.50 | 108,973 |
| 2025-03-12 | 135.50 | 138.00 | 135.50 | 138.00 | 138.00 | 131,997 |
| 2025-03-11 | 135.50 | 137.35 | 135.50 | 137.00 | 137.00 | 495,619 |
| 2025-03-10 | 140.00 | 141.50 | 134.00 | 135.00 | 135.00 | 704,201 |
| 2025-03-07 | 139.00 | 140.00 | 137.75 | 138.50 | 138.50 | 229,857 |
| 2025-03-06 | 139.50 | 141.50 | 138.83 | 139.50 | 139.50 | 411,395 |
| 2025-03-05 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | 168,394 |
| 2025-03-04 | 142.00 | 144.42 | 140.00 | 140.00 | 140.00 | 134,664 |
| 2025-03-03 | 144.50 | 148.50 | 142.00 | 146.00 | 146.00 | 613,534 |
| 2025-02-28 | 149.00 | 149.00 | 144.53 | 145.50 | 145.50 | 71,889 |
| 2025-02-27 | 147.00 | 147.50 | 146.00 | 147.50 | 147.50 | 196,969 |
| 2025-02-26 | 150.00 | 151.21 | 147.00 | 148.00 | 148.00 | 326,574 |
| 2025-02-25 | 150.50 | 154.50 | 150.00 | 150.50 | 150.50 | 83,978 |
| 2025-02-24 | 152.00 | 155.50 | 148.50 | 151.75 | 151.75 | 112,310 |
| 2025-02-21 | 150.00 | 152.00 | 149.50 | 152.00 | 152.00 | 48,436 |
| 2025-02-20 | 153.00 | 153.00 | 148.70 | 150.50 | 150.50 | 159,283 |
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.