Odyssean Investment Trust PLC (LON:OIT)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
-1.00 (-0.45%)
Jul 17, 2026, 8:13 AM GMT
Odyssean Investment Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 216.00 | 224.00 | 211.95 | 220.00 | 220.00 | 2.80% | 298,918 |
| Jul 15, 2026 | 209.00 | 214.00 | 209.00 | 214.00 | 214.00 | 1.90% | 57,694 |
| Jul 14, 2026 | 209.00 | 212.74 | 209.00 | 210.00 | 210.00 | -0.94% | 187,782 |
| Jul 13, 2026 | 206.00 | 212.00 | 206.00 | 212.00 | 212.00 | 1.92% | 99,646 |
| Jul 10, 2026 | 208.00 | 214.00 | 207.00 | 208.00 | 208.00 | -0.48% | 66,509 |
| Jul 9, 2026 | 208.00 | 213.00 | 207.00 | 209.00 | 209.00 | -0.48% | 118,033 |
| Jul 8, 2026 | 213.76 | 212.00 | 207.00 | 210.00 | 210.00 | -1.41% | 106,628 |
| Jul 7, 2026 | 213.00 | 216.00 | 212.00 | 213.00 | 213.00 | 0.47% | 2,117,828 |
| Jul 6, 2026 | 212.00 | 213.00 | 211.00 | 212.00 | 212.00 | 0.47% | 579,778 |
| Jul 3, 2026 | 211.00 | 212.00 | 206.35 | 211.00 | 211.00 | 0.96% | 149,392 |
| Jul 2, 2026 | 206.00 | 210.58 | 206.00 | 209.00 | 209.00 | 0.97% | 67,391 |
| Jul 1, 2026 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | -0.48% | 145,240 |
| Jun 30, 2026 | 207.00 | 208.00 | 205.78 | 208.00 | 208.00 | -0.48% | 506,467 |
| Jun 29, 2026 | 207.14 | 209.00 | 207.00 | 209.00 | 209.00 | 1.46% | 89,029 |
| Jun 26, 2026 | 206.25 | 206.00 | 202.00 | 206.00 | 206.00 | -1.44% | 263,100 |
| Jun 25, 2026 | 208.00 | 211.00 | 206.20 | 209.00 | 209.00 | 0.48% | 92,249 |
| Jun 24, 2026 | 207.00 | 208.00 | 205.43 | 208.00 | 208.00 | 1.46% | 113,412 |
| Jun 23, 2026 | 208.00 | 208.00 | 202.00 | 205.00 | 205.00 | -0.97% | 111,489 |
| Jun 22, 2026 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.49% | 149,724 |
| Jun 19, 2026 | 207.00 | 207.00 | 202.00 | 206.00 | 206.00 | -0.48% | 651,295 |
| Jun 18, 2026 | 200.00 | 207.00 | 200.00 | 207.00 | 207.00 | - | 71,256 |
| Jun 17, 2026 | 202.00 | 208.00 | 202.00 | 207.00 | 207.00 | 2.48% | 293,690 |
| Jun 16, 2026 | 202.00 | 207.00 | 202.00 | 202.00 | 202.00 | -0.98% | 106,098 |
| Jun 15, 2026 | 204.00 | 207.00 | 200.26 | 204.00 | 204.00 | 0.49% | 191,412 |
| Jun 12, 2026 | 204.00 | 205.00 | 201.09 | 203.00 | 203.00 | 2.01% | 45,785 |
| Jun 11, 2026 | 200.00 | 204.00 | 198.81 | 199.00 | 199.00 | 1.27% | 380,772 |
| Jun 10, 2026 | 197.50 | 203.00 | 196.50 | 196.50 | 196.50 | -1.26% | 204,757 |
| Jun 9, 2026 | 200.00 | 204.00 | 198.00 | 199.00 | 199.00 | - | 160,588 |
| Jun 8, 2026 | 199.00 | 202.29 | 197.00 | 199.00 | 199.00 | -1.00% | 80,845 |
| Jun 5, 2026 | 203.00 | 206.00 | 200.49 | 201.00 | 201.00 | - | 103,077 |
| Jun 4, 2026 | 205.00 | 214.00 | 200.00 | 201.00 | 201.00 | -2.43% | 153,088 |
| Jun 3, 2026 | 206.00 | 213.00 | 205.08 | 206.00 | 206.00 | -1.44% | 288,328 |
| Jun 2, 2026 | 212.00 | 213.00 | 205.42 | 209.00 | 209.00 | -1.42% | 129,051 |
| Jun 1, 2026 | 212.00 | 212.00 | 207.50 | 212.00 | 212.00 | 2.42% | 186,730 |
| May 29, 2026 | 205.00 | 210.00 | 202.30 | 207.00 | 207.00 | -0.48% | 4,928,850 |
| May 28, 2026 | 202.00 | 208.00 | 201.00 | 208.00 | 208.00 | 2.97% | 178,240 |
| May 27, 2026 | 206.00 | 210.00 | 201.00 | 202.00 | 202.00 | - | 948,656 |
| May 26, 2026 | 202.00 | 210.00 | 201.00 | 202.00 | 202.00 | - | 149,052 |
| May 22, 2026 | 202.00 | 209.00 | 200.03 | 202.00 | 202.00 | 0.25% | 578,594 |
| May 21, 2026 | 202.00 | 204.00 | 201.00 | 201.50 | 201.50 | -0.25% | 1,135,357 |
| May 20, 2026 | 201.00 | 205.00 | 200.45 | 202.00 | 202.00 | 0.75% | 64,823 |
| May 19, 2026 | 204.00 | 204.00 | 200.14 | 200.50 | 200.50 | -1.23% | 123,309 |
| May 18, 2026 | 206.00 | 208.00 | 202.25 | 203.00 | 203.00 | -0.49% | 220,127 |
| May 15, 2026 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | -1.21% | 80,253 |
| May 14, 2026 | 209.00 | 210.00 | 196.58 | 206.50 | 206.50 | 1.72% | 94,942 |
| May 13, 2026 | 208.00 | 208.00 | 202.00 | 203.00 | 203.00 | -0.73% | 86,550 |
| May 12, 2026 | 204.00 | 208.00 | 201.79 | 204.50 | 204.50 | -0.24% | 123,506 |
| May 11, 2026 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | 1.49% | 130,098 |
| May 8, 2026 | 201.00 | 206.00 | 201.00 | 202.00 | 202.00 | -0.98% | 760,534 |
| May 7, 2026 | 203.00 | 207.00 | 202.00 | 204.00 | 204.00 | 1.49% | 91,551 |