Odyssean Investment Trust (OIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Odyssean Investment Trust

Date Open High Low Close* Volume
14/07/2026 209.00p 211.10p 209.00p 210.00p 118026
13/07/2026 206.00p 212.00p 206.00p 212.00p 49851
10/07/2026 208.00p 214.00p 207.00p 208.00p 66509
09/07/2026 208.00p 213.00p 207.00p 209.00p 118033
08/07/2026 212.00p 216.00p 207.00p 210.00p 106628
07/07/2026 213.00p 216.00p 212.00p 213.00p 117828
06/07/2026 212.00p 213.00p 211.00p 212.00p 39778
03/07/2026 211.00p 212.00p 210.00p 211.00p 61867
02/07/2026 206.00p 210.58p 206.00p 209.00p 43171
01/07/2026 207.00p 207.00p 206.00p 207.00p 53924
30/06/2026 207.00p 208.00p 206.00p 208.00p 103517
29/06/2026 207.00p 209.00p 206.47p 209.00p 89029
26/06/2026 206.00p 208.00p 202.00p 206.00p 263100
25/06/2026 208.00p 211.00p 206.20p 209.00p 92249
24/06/2026 207.00p 208.00p 205.43p 208.00p 113413
23/06/2026 208.00p 208.00p 202.00p 205.00p 111489
22/06/2026 208.00p 208.00p 205.00p 207.00p 149724
19/06/2026 207.00p 207.00p 202.00p 206.00p 414470
18/06/2026 200.00p 207.00p 200.00p 207.00p 71256
17/06/2026 202.00p 208.00p 202.00p 207.00p 293690
16/06/2026 202.00p 207.00p 202.00p 202.00p 89797
15/06/2026 204.00p 207.00p 200.26p 204.00p 191412
12/06/2026 204.00p 205.00p 201.09p 203.00p 45784
11/06/2026 200.00p 204.00p 198.81p 199.00p 311068
10/06/2026 197.50p 203.00p 196.50p 196.50p 147757
09/06/2026 200.00p 204.00p 198.00p 199.00p 143693
08/06/2026 199.00p 202.29p 197.00p 199.00p 80845
05/06/2026 203.00p 206.00p 200.49p 201.00p 103078
04/06/2026 205.00p 214.00p 200.00p 201.00p 153087
03/06/2026 206.00p 213.00p 205.08p 206.00p 165217
02/06/2026 212.00p 213.00p 205.42p 209.00p 111483
01/06/2026 212.00p 212.00p 207.50p 212.00p 186730
29/05/2026 205.00p 210.00p 202.30p 207.00p 163880
28/05/2026 202.00p 208.00p 201.00p 208.00p 178240
27/05/2026 206.00p 210.00p 201.00p 202.00p 525656
26/05/2026 202.00p 210.00p 201.00p 202.00p 149052
22/05/2026 202.00p 209.00p 200.03p 202.00p 353594
21/05/2026 202.00p 204.00p 201.00p 201.50p 1135357
20/05/2026 201.00p 205.00p 200.45p 202.00p 64824
19/05/2026 204.00p 204.00p 200.14p 200.50p 123309
18/05/2026 206.00p 208.00p 202.25p 203.00p 220127
15/05/2026 206.00p 208.00p 204.00p 204.00p 80253
14/05/2026 209.00p 210.00p 206.00p 206.50p 72705
13/05/2026 208.00p 208.00p 202.00p 203.00p 86550
12/05/2026 204.00p 208.00p 201.79p 204.50p 123506
11/05/2026 205.00p 208.00p 202.00p 205.00p 130098
08/05/2026 201.00p 206.00p 201.00p 202.00p 92534
07/05/2026 203.00p 207.00p 202.00p 204.00p 91551
06/05/2026 202.00p 206.00p 199.00p 201.00p 67644
05/05/2026 198.00p 203.00p 197.02p 203.00p 269729
01/05/2026 195.50p 198.00p 193.12p 196.00p 85242
30/04/2026 192.50p 195.00p 190.12p 192.00p 68276
29/04/2026 191.00p 193.00p 188.50p 191.00p 90181
28/04/2026 192.00p 192.00p 188.00p 189.00p 120277
27/04/2026 190.50p 195.50p 185.59p 191.00p 137504
24/04/2026 190.50p 195.00p 184.88p 189.00p 70254
23/04/2026 191.00p 195.50p 190.00p 192.25p 183019
22/04/2026 193.00p 195.50p 191.63p 192.75p 78285
20/04/2026 190.00p 194.00p 189.00p 194.00p 179759
17/04/2026 188.00p 191.50p 188.00p 190.00p 51473
16/04/2026 187.00p 189.00p 186.30p 187.00p 610240
15/04/2026 188.00p 189.50p 186.95p 188.25p 65752
14/04/2026 180.50p 188.00p 180.50p 188.00p 98846
13/04/2026 184.50p 185.00p 179.25p 185.00p 120199
10/04/2026 185.00p 185.00p 179.22p 185.00p 129474
09/04/2026 180.00p 185.00p 180.00p 182.00p 48500
08/04/2026 178.00p 185.00p 173.56p 181.00p 404967
07/04/2026 174.00p 179.00p 174.00p 174.50p 79469
02/04/2026 176.00p 176.50p 171.37p 174.00p 104523
01/04/2026 174.00p 177.00p 172.50p 176.50p 109874
31/03/2026 173.00p 177.50p 171.50p 172.50p 169210
30/03/2026 173.00p 174.54p 170.50p 172.50p 233951
27/03/2026 177.00p 177.00p 173.00p 173.00p 85318
26/03/2026 178.00p 181.00p 176.00p 176.00p 92952
25/03/2026 178.00p 179.50p 176.00p 177.50p 60333
24/03/2026 175.00p 178.72p 174.50p 175.00p 163589
23/03/2026 176.00p 179.06p 172.30p 175.00p 276303
20/03/2026 178.00p 185.50p 178.00p 178.00p 24178
19/03/2026 185.00p 185.50p 178.00p 179.75p 317901
18/03/2026 183.50p 187.50p 183.00p 184.50p 116208
17/03/2026 183.00p 187.50p 183.00p 184.00p 113060
16/03/2026 184.00p 187.50p 183.50p 183.75p 55338
13/03/2026 184.00p 185.20p 183.50p 183.50p 142774
12/03/2026 187.00p 189.00p 182.71p 184.25p 205852
11/03/2026 187.00p 190.00p 186.45p 188.75p 81436
10/03/2026 181.00p 187.56p 180.98p 186.00p 108126
09/03/2026 182.00p 186.00p 174.85p 178.00p 224062
06/03/2026 185.50p 188.00p 183.77p 184.00p 77542
05/03/2026 188.00p 188.00p 185.00p 186.50p 53811
04/03/2026 188.00p 188.31p 183.36p 185.50p 98534
03/03/2026 187.00p 190.50p 182.50p 182.50p 144140
02/03/2026 192.00p 196.00p 185.59p 186.00p 238619
27/02/2026 191.00p 192.96p 188.60p 191.00p 155380
26/02/2026 188.50p 191.00p 185.50p 187.00p 209343
25/02/2026 190.00p 191.00p 187.25p 187.25p 93182
24/02/2026 185.00p 189.00p 186.25p 186.25p 51221
23/02/2026 185.00p 188.00p 182.50p 185.25p 102521
20/02/2026 184.00p 189.91p 182.50p 188.00p 101293
19/02/2026 183.00p 188.00p 182.65p 186.00p 55851
18/02/2026 183.00p 186.00p 180.92p 184.00p 76061
17/02/2026 182.00p 184.00p 179.75p 179.75p 118300
16/02/2026 182.00p 182.00p 178.00p 178.00p 15154
13/02/2026 176.50p 181.50p 176.50p 178.50p 66507
12/02/2026 176.00p 182.00p 176.00p 179.00p 139561
11/02/2026 179.00p 183.00p 178.36p 179.50p 90678
10/02/2026 184.00p 184.00p 178.32p 180.00p 87763
09/02/2026 176.00p 184.00p 176.00p 183.00p 74036
06/02/2026 184.00p 184.00p 180.48p 181.50p 56198
05/02/2026 183.00p 185.00p 181.00p 184.00p 61240
04/02/2026 183.00p 184.95p 181.01p 182.50p 236154
03/02/2026 178.00p 183.00p 178.00p 179.50p 83188
02/02/2026 183.00p 183.00p 177.50p 181.00p 190510
30/01/2026 179.00p 181.00p 178.50p 178.50p 41763
29/01/2026 177.00p 182.60p 177.00p 178.50p 140142
28/01/2026 176.00p 180.00p 174.50p 178.50p 479455
27/01/2026 174.50p 175.00p 173.00p 175.00p 123236
26/01/2026 173.00p 175.00p 172.00p 174.25p 269352
23/01/2026 171.00p 175.50p 169.33p 171.00p 130307
22/01/2026 171.00p 173.00p 170.50p 171.75p 131741
21/01/2026 171.00p 173.50p 167.75p 167.75p 82933
20/01/2026 170.50p 175.50p 169.50p 169.50p 217245
19/01/2026 173.00p 176.00p 170.30p 171.00p 258536
16/01/2026 171.50p 175.00p 169.70p 174.00p 231266
15/01/2026 173.00p 173.50p 170.83p 171.25p 133366
14/01/2026 170.00p 172.50p 167.00p 171.50p 79820
13/01/2026 171.00p 173.00p 170.36p 173.00p 116030
12/01/2026 172.00p 173.00p 170.50p 172.00p 94383
09/01/2026 171.00p 173.00p 170.36p 172.00p 231507
08/01/2026 172.00p 173.00p 170.25p 172.00p 234806
07/01/2026 171.00p 172.50p 169.24p 172.00p 206771
06/01/2026 170.00p 172.00p 169.00p 172.00p 70947
05/01/2026 169.00p 171.00p 168.03p 171.00p 82354
02/01/2026 171.00p 172.00p 165.90p 171.00p 165303
31/12/2025 169.00p 169.00p 167.00p 169.00p 12367
30/12/2025 171.00p 172.00p 166.67p 169.00p 123448
29/12/2025 167.00p 171.50p 167.00p 171.00p 37310
26/12/2025 170.00p 172.00p 168.00p 170.00p 27816
25/12/2025 170.00p 172.00p 168.00p 170.00p 27816
24/12/2025 170.00p 172.00p 168.00p 170.00p 27816
23/12/2025 166.00p 172.00p 163.00p 170.00p 109089
22/12/2025 172.00p 172.00p 166.61p 167.00p 77872
19/12/2025 170.00p 170.00p 165.50p 170.00p 99414
18/12/2025 165.00p 169.50p 165.00p 166.00p 111519
17/12/2025 165.00p 169.00p 163.50p 163.50p 108739
16/12/2025 166.00p 170.00p 165.00p 165.00p 177980
15/12/2025 166.00p 171.50p 164.00p 166.00p 105920
12/12/2025 165.00p 168.11p 165.00p 165.00p 106305
11/12/2025 167.00p 167.75p 164.00p 167.75p 18593
10/12/2025 167.00p 168.25p 164.96p 168.25p 78829
09/12/2025 167.00p 169.50p 166.24p 169.00p 143645
08/12/2025 169.50p 171.50p 167.00p 167.00p 132314
05/12/2025 171.00p 171.50p 167.00p 169.25p 23920
04/12/2025 168.00p 171.50p 166.00p 168.00p 71404
03/12/2025 167.00p 172.00p 163.62p 169.00p 113249
02/12/2025 171.50p 171.50p 166.16p 168.75p 123262
01/12/2025 168.00p 171.50p 166.98p 170.00p 112941
28/11/2025 167.00p 171.50p 165.85p 169.25p 201740
27/11/2025 166.00p 169.03p 165.60p 166.00p 109814
26/11/2025 165.00p 168.77p 163.24p 168.25p 191482
25/11/2025 165.00p 171.50p 163.65p 165.75p 80998
24/11/2025 166.00p 171.50p 163.80p 166.00p 141939
21/11/2025 163.00p 171.50p 162.66p 163.00p 66096
20/11/2025 166.00p 168.00p 164.02p 166.00p 36596
19/11/2025 165.00p 165.00p 162.50p 162.50p 240308
18/11/2025 165.00p 169.50p 162.73p 164.50p 176575
17/11/2025 167.50p 168.61p 165.50p 165.50p 149062
14/11/2025 167.00p 170.00p 165.00p 166.00p 390415
13/11/2025 170.50p 170.50p 167.00p 167.00p 111758
12/11/2025 170.00p 170.31p 168.47p 169.50p 305397
11/11/2025 167.00p 168.50p 166.00p 168.50p 148817
10/11/2025 167.00p 168.00p 160.90p 167.00p 53478
07/11/2025 165.00p 166.69p 163.60p 165.00p 429573
06/11/2025 164.50p 169.00p 164.50p 164.75p 83107
05/11/2025 165.50p 168.00p 164.00p 166.25p 830851
04/11/2025 164.00p 168.60p 164.00p 164.00p 155032
03/11/2025 168.00p 168.00p 164.88p 168.00p 235505
31/10/2025 165.00p 170.00p 165.00p 165.00p 157430
30/10/2025 166.00p 171.00p 165.50p 166.00p 221528
29/10/2025 171.50p 171.92p 167.48p 170.00p 176000
28/10/2025 169.00p 172.00p 165.00p 167.25p 78890
27/10/2025 164.00p 169.00p 164.00p 164.50p 109736
24/10/2025 166.00p 167.00p 164.32p 165.00p 187760
23/10/2025 163.00p 167.00p 162.00p 165.00p 311997
22/10/2025 164.00p 164.00p 162.00p 163.50p 182204
21/10/2025 162.00p 163.62p 160.42p 162.75p 293369
20/10/2025 162.50p 163.00p 160.32p 161.00p 87681
17/10/2025 161.50p 163.22p 159.50p 163.00p 318344
16/10/2025 162.00p 163.50p 157.50p 163.50p 127625
15/10/2025 160.50p 162.78p 158.75p 162.50p 163189
14/10/2025 160.00p 160.00p 157.00p 160.00p 95313
13/10/2025 160.00p 160.50p 156.70p 160.00p 248828
10/10/2025 160.50p 161.00p 158.05p 159.50p 332849
09/10/2025 160.00p 161.00p 156.50p 160.00p 245301
08/10/2025 157.00p 159.66p 155.98p 159.00p 194108
07/10/2025 158.00p 159.50p 154.50p 158.00p 319244
06/10/2025 157.50p 157.50p 156.00p 156.00p 176875
03/10/2025 157.50p 157.50p 155.50p 156.50p 331727
02/10/2025 158.00p 159.50p 155.27p 157.00p 446395
01/10/2025 157.00p 159.00p 156.05p 159.00p 195310
30/09/2025 157.50p 157.50p 156.06p 157.50p 65814

*Close Price adjusted for both dividends and splits