Odyssean Investment Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 156.00 | 156.21 | 153.28 | 156.00 | 156.00 | 257,812 |
| 2024-11-21 | 157.00 | 158.00 | 155.83 | 158.00 | 158.00 | 117,679 |
| 2024-11-20 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 970,617 |
| 2024-11-19 | 155.00 | 157.50 | 153.51 | 157.25 | 157.25 | 115,055 |
| 2024-11-18 | 157.50 | 157.50 | 153.36 | 156.50 | 156.50 | 252,254 |
| 2024-11-15 | 153.00 | 158.42 | 153.00 | 155.25 | 155.25 | 273,244 |
| 2024-11-14 | 155.00 | 156.00 | 153.28 | 156.00 | 156.00 | 593,675 |
| 2024-11-13 | 156.00 | 159.00 | 155.25 | 155.25 | 155.25 | 169,735 |
| 2024-11-12 | 158.50 | 162.00 | 155.17 | 156.50 | 156.50 | 402,481 |
| 2024-11-11 | 159.37 | 160.75 | 158.09 | 160.75 | 160.75 | 160,054 |
| 2024-11-08 | 156.50 | 160.05 | 156.12 | 156.50 | 156.50 | 252,618 |
| 2024-11-07 | 155.50 | 159.00 | 155.00 | 159.00 | 159.00 | 268,421 |
| 2024-11-06 | 156.00 | 160.50 | 156.00 | 157.75 | 157.75 | 199,259 |
| 2024-11-05 | 157.00 | 160.00 | 155.75 | 157.75 | 157.75 | 165,599 |
| 2024-11-04 | 159.50 | 160.00 | 157.00 | 159.75 | 159.75 | 89,293 |
| 2024-11-01 | 157.00 | 159.88 | 157.00 | 157.00 | 157.00 | 192,225 |
| 2024-10-31 | 164.00 | 164.00 | 158.60 | 160.25 | 160.25 | 65,568 |
| 2024-10-30 | 154.00 | 162.00 | 152.00 | 161.00 | 161.00 | 241,097 |
| 2024-10-29 | 158.50 | 160.75 | 154.00 | 154.00 | 154.00 | 287,640 |
| 2024-10-28 | 161.50 | 163.00 | 158.50 | 159.00 | 159.00 | 210,297 |
| 2024-10-25 | 160.50 | 161.00 | 158.70 | 160.00 | 160.00 | 194,656 |
| 2024-10-24 | 159.00 | 161.50 | 158.43 | 159.50 | 159.50 | 174,954 |
| 2024-10-23 | 158.00 | 161.25 | 158.00 | 160.00 | 160.00 | 530,083 |
| 2024-10-22 | 161.00 | 163.00 | 158.00 | 158.00 | 158.00 | 287,613 |
| 2024-10-21 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | 297,142 |
| 2024-10-18 | 163.00 | 165.50 | 163.00 | 163.00 | 163.00 | 442,583 |
| 2024-10-17 | 163.00 | 164.53 | 162.00 | 164.50 | 164.50 | 112,493 |
| 2024-10-16 | 164.50 | 166.50 | 163.00 | 165.50 | 165.50 | 208,965 |
| 2024-10-15 | 165.50 | 167.00 | 163.00 | 163.00 | 163.00 | 136,032 |
| 2024-10-14 | 165.00 | 168.50 | 163.00 | 167.00 | 167.00 | 541,754 |
| 2024-10-11 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | 121,361 |
| 2024-10-10 | 171.00 | 171.00 | 167.00 | 167.50 | 167.50 | 112,392 |
| 2024-10-09 | 169.00 | 170.00 | 167.07 | 170.00 | 170.00 | 209,632 |
| 2024-10-08 | 167.00 | 170.00 | 165.04 | 166.00 | 166.00 | 309,717 |
| 2024-10-07 | 166.50 | 170.00 | 166.08 | 167.00 | 167.00 | 140,151 |
| 2024-10-04 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | 220,226 |
| 2024-10-03 | 171.00 | 171.00 | 166.07 | 170.00 | 170.00 | 101,576 |
| 2024-10-02 | 168.50 | 171.50 | 167.00 | 171.00 | 171.00 | 149,952 |
| 2024-10-01 | 171.00 | 172.50 | 168.50 | 172.00 | 172.00 | 131,334 |
| 2024-09-30 | 170.00 | 171.00 | 167.06 | 171.00 | 171.00 | 113,527 |
| 2024-09-27 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 70,072 |
| 2024-09-26 | 170.00 | 170.00 | 167.00 | 168.50 | 168.50 | 262,711 |
| 2024-09-25 | 169.50 | 173.00 | 168.50 | 172.00 | 172.00 | 242,851 |
| 2024-09-24 | 173.00 | 173.10 | 170.00 | 173.00 | 173.00 | 122,320 |
| 2024-09-23 | 174.00 | 174.76 | 172.60 | 173.00 | 173.00 | 116,284 |
| 2024-09-20 | 174.00 | 175.50 | 173.00 | 173.00 | 173.00 | 127,989 |
| 2024-09-19 | 174.50 | 175.50 | 173.10 | 175.50 | 175.50 | 114,460 |
| 2024-09-18 | 174.00 | 175.50 | 173.00 | 174.25 | 174.25 | 165,285 |
| 2024-09-17 | 176.00 | 176.00 | 172.84 | 175.00 | 175.00 | 314,854 |
| 2024-09-16 | 170.50 | 177.00 | 169.65 | 176.00 | 176.00 | 119,990 |
| 2024-09-13 | 169.50 | 174.50 | 169.50 | 169.50 | 169.50 | 36,667 |
| 2024-09-12 | 169.00 | 171.70 | 168.09 | 170.25 | 170.25 | 277,524 |
| 2024-09-11 | 169.50 | 170.06 | 169.00 | 169.50 | 169.50 | 52,533 |
| 2024-09-10 | 170.61 | 170.75 | 169.00 | 170.75 | 170.75 | 64,324 |
| 2024-09-09 | 171.00 | 176.00 | 169.11 | 174.00 | 174.00 | 142,501 |
| 2024-09-06 | 171.50 | 174.00 | 170.50 | 174.00 | 174.00 | 60,053 |
| 2024-09-05 | 173.50 | 173.50 | 171.80 | 173.50 | 173.50 | 89,494 |
| 2024-09-04 | 171.50 | 176.50 | 170.57 | 174.00 | 174.00 | 89,261 |
| 2024-09-03 | 173.00 | 174.18 | 173.00 | 173.00 | 173.00 | 137,575 |
| 2024-09-02 | 176.00 | 176.50 | 173.00 | 173.50 | 173.50 | 85,705 |
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.