Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 154.00 | 154.10 | 152.00 | 152.00 | 152.00 | 93,253 |
| 2025-02-18 | 154.00 | 154.48 | 150.99 | 153.75 | 153.75 | 236,825 |
| 2025-02-17 | 155.00 | 155.50 | 152.50 | 154.00 | 154.00 | 84,850 |
| 2025-02-14 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | 128,890 |
| 2025-02-13 | 154.00 | 155.15 | 153.00 | 153.50 | 153.50 | 105,954 |
| 2025-02-12 | 154.00 | 155.00 | 153.03 | 155.00 | 155.00 | 55,092 |
| 2025-02-11 | 154.00 | 155.00 | 151.50 | 153.00 | 153.00 | 172,398 |
| 2025-02-10 | 154.00 | 155.00 | 153.00 | 154.50 | 154.50 | 79,586 |
| 2025-02-07 | 155.00 | 155.50 | 152.70 | 154.50 | 154.50 | 88,219 |
| 2025-02-06 | 153.25 | 155.50 | 153.23 | 154.50 | 154.50 | 112,877 |
| 2025-02-05 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 64,485 |
| 2025-02-04 | 153.50 | 154.00 | 153.43 | 154.00 | 154.00 | 67,367 |
| 2025-02-03 | 157.00 | 157.00 | 152.50 | 153.25 | 153.25 | 239,135 |
| 2025-01-31 | 155.00 | 157.00 | 155.00 | 156.00 | 156.00 | 81,487 |
| 2025-01-30 | 155.00 | 155.50 | 155.00 | 155.50 | 155.50 | 32,662 |
| 2025-01-29 | 155.00 | 157.00 | 153.53 | 157.00 | 157.00 | 186,521 |
| 2025-01-28 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 127,806 |
| 2025-01-27 | 153.00 | 153.70 | 151.18 | 152.00 | 152.00 | 193,242 |
| 2025-01-24 | 152.50 | 153.70 | 152.50 | 153.00 | 153.00 | 184,445 |
| 2025-01-23 | 153.00 | 154.00 | 152.52 | 154.00 | 154.00 | 191,920 |
| 2025-01-22 | 154.00 | 154.00 | 152.63 | 154.00 | 154.00 | 168,527 |
| 2025-01-21 | 152.50 | 154.00 | 152.50 | 152.50 | 152.50 | 154,867 |
| 2025-01-20 | 153.00 | 154.00 | 152.00 | 153.00 | 153.00 | 192,853 |
| 2025-01-17 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 235,703 |
| 2025-01-16 | 150.50 | 152.00 | 148.25 | 152.00 | 152.00 | 238,084 |
| 2025-01-15 | 147.50 | 149.50 | 145.59 | 149.50 | 149.50 | 302,850 |
| 2025-01-14 | 146.00 | 147.34 | 144.50 | 146.25 | 146.25 | 77,647 |
| 2025-01-13 | 147.50 | 152.50 | 145.10 | 146.00 | 146.00 | 200,391 |
| 2025-01-10 | 149.00 | 152.50 | 147.72 | 149.50 | 149.50 | 71,975 |
| 2025-01-09 | 149.00 | 149.00 | 147.16 | 148.50 | 148.50 | 109,942 |
| 2025-01-08 | 152.00 | 153.50 | 149.00 | 149.00 | 149.00 | 72,303 |
| 2025-01-07 | 153.50 | 155.50 | 150.00 | 151.50 | 151.50 | 63,535 |
| 2025-01-06 | 153.00 | 155.50 | 152.00 | 154.50 | 154.50 | 129,955 |
| 2025-01-03 | 153.50 | 155.50 | 153.00 | 153.00 | 153.00 | 493,610 |
| 2025-01-02 | 155.00 | 156.00 | 152.92 | 155.50 | 155.50 | 182,170 |
| 2024-12-31 | 152.50 | 154.00 | 152.01 | 154.00 | 154.00 | 39,017 |
| 2024-12-30 | 151.50 | 154.00 | 151.00 | 152.50 | 152.50 | 67,722 |
| 2024-12-27 | 153.00 | 155.00 | 151.50 | 153.00 | 153.00 | 196,354 |
| 2024-12-24 | 152.00 | 154.00 | 150.21 | 154.00 | 154.00 | 20,194 |
| 2024-12-23 | 152.00 | 152.50 | 150.81 | 152.00 | 152.00 | 54,607 |
| 2024-12-20 | 153.00 | 153.00 | 150.00 | 151.50 | 151.50 | 281,052 |
| 2024-12-19 | 152.00 | 153.20 | 151.00 | 153.00 | 153.00 | 200,440 |
| 2024-12-18 | 152.50 | 153.70 | 152.50 | 153.50 | 153.50 | 70,535 |
| 2024-12-17 | 154.50 | 154.50 | 152.08 | 154.00 | 154.00 | 669,643 |
| 2024-12-16 | 153.50 | 154.50 | 150.19 | 154.00 | 154.00 | 761,816 |
| 2024-12-13 | 152.50 | 154.50 | 151.22 | 153.50 | 153.50 | 482,470 |
| 2024-12-12 | 153.50 | 154.00 | 150.25 | 154.00 | 154.00 | 1,725,701 |
| 2024-12-11 | 154.00 | 154.50 | 150.50 | 154.00 | 154.00 | 274,970 |
| 2024-12-10 | 152.50 | 155.00 | 151.00 | 152.00 | 152.00 | 201,761 |
| 2024-12-09 | 156.00 | 156.50 | 152.50 | 156.00 | 156.00 | 69,668 |
| 2024-12-06 | 155.00 | 156.00 | 153.11 | 156.00 | 156.00 | 227,543 |
| 2024-12-05 | 153.00 | 153.50 | 152.00 | 153.50 | 153.50 | 113,607 |
| 2024-12-04 | 155.00 | 155.00 | 152.05 | 155.00 | 155.00 | 82,583 |
| 2024-12-03 | 153.00 | 155.00 | 152.00 | 154.50 | 154.50 | 170,021 |
| 2024-12-02 | 152.00 | 154.50 | 152.00 | 153.00 | 153.00 | 182,808 |
| 2024-11-29 | 151.00 | 151.90 | 151.00 | 151.00 | 151.00 | 126,898 |
| 2024-11-28 | 152.00 | 153.25 | 152.00 | 153.25 | 153.25 | 59,584 |
| 2024-11-27 | 154.00 | 154.00 | 150.14 | 154.00 | 154.00 | 247,085 |
| 2024-11-26 | 151.00 | 154.00 | 150.00 | 151.50 | 151.50 | 201,099 |
| 2024-11-25 | 154.00 | 156.50 | 152.00 | 156.50 | 156.50 | 130,070 |
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.