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
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
29/09/2025 156.00p 156.50p 156.00p 156.00p 57018
26/09/2025 156.00p 159.50p 156.00p 156.00p 231836
25/09/2025 157.50p 159.50p 156.00p 156.00p 494809
24/09/2025 159.00p 159.00p 156.86p 157.50p 70687
23/09/2025 159.50p 159.50p 156.92p 159.50p 114900
22/09/2025 156.50p 159.50p 156.30p 158.00p 130322
19/09/2025 155.00p 159.50p 154.64p 157.50p 385517
18/09/2025 155.00p 158.00p 154.50p 155.50p 138211
17/09/2025 155.00p 157.00p 155.00p 155.00p 146768
16/09/2025 155.00p 158.50p 155.00p 157.00p 101584
15/09/2025 155.00p 159.50p 155.00p 158.50p 76978
12/09/2025 157.00p 158.80p 157.00p 157.00p 84377
11/09/2025 156.00p 159.00p 156.00p 159.50p 93347
10/09/2025 156.00p 159.00p 155.68p 159.00p 294808
09/09/2025 156.50p 156.66p 154.50p 156.50p 130037
08/09/2025 154.00p 155.53p 154.00p 154.00p 84290
05/09/2025 153.00p 155.39p 152.96p 153.50p 284454
04/09/2025 152.00p 155.50p 150.10p 152.50p 246629
03/09/2025 150.00p 150.62p 150.00p 150.00p 92739
02/09/2025 151.00p 154.02p 150.78p 152.00p 118872
01/09/2025 154.00p 154.00p 150.20p 154.00p 155160
29/08/2025 153.50p 156.50p 150.16p 154.00p 97080
28/08/2025 153.50p 156.50p 150.00p 153.50p 364080
27/08/2025 150.50p 153.90p 150.10p 154.00p 115002
26/08/2025 150.50p 154.32p 150.00p 153.00p 193302
22/08/2025 152.00p 157.00p 151.10p 152.50p 97654
21/08/2025 152.00p 157.00p 152.00p 154.00p 69451
20/08/2025 152.00p 154.00p 152.00p 154.00p 80880
19/08/2025 154.00p 154.00p 152.29p 153.50p 160057
18/08/2025 153.50p 155.50p 152.00p 153.00p 167294
15/08/2025 153.50p 156.00p 153.50p 153.50p 48051
14/08/2025 155.00p 158.50p 152.31p 154.75p 180348
13/08/2025 154.00p 155.83p 152.25p 154.50p 193289
12/08/2025 156.00p 160.50p 154.01p 157.00p 144784
11/08/2025 158.00p 158.30p 155.31p 158.00p 46775
08/08/2025 156.00p 160.00p 155.00p 156.00p 316490
07/08/2025 157.50p 160.80p 156.26p 157.50p 185564
06/08/2025 157.50p 162.00p 156.00p 162.00p 107650
05/08/2025 157.50p 160.50p 157.50p 160.50p 97522
04/08/2025 162.00p 162.00p 157.06p 162.00p 48244
01/08/2025 160.00p 160.83p 157.04p 160.00p 58244
31/07/2025 160.00p 161.00p 159.25p 160.50p 128500
30/07/2025 159.00p 159.16p 157.00p 159.00p 82470
29/07/2025 161.50p 162.54p 159.00p 161.00p 241825
28/07/2025 161.50p 165.00p 159.91p 164.00p 286800
25/07/2025 164.00p 164.50p 160.00p 164.00p 117931
24/07/2025 163.50p 163.50p 162.01p 163.25p 170079
23/07/2025 161.00p 164.00p 161.00p 164.00p 85913
22/07/2025 163.50p 163.50p 161.00p 163.50p 82056
21/07/2025 161.00p 163.00p 160.44p 162.50p 363625
18/07/2025 160.50p 162.00p 160.11p 161.50p 141478
17/07/2025 160.00p 161.00p 159.00p 160.25p 142931
16/07/2025 158.50p 161.28p 158.50p 158.50p 91054
15/07/2025 160.50p 161.00p 159.12p 161.00p 164713
14/07/2025 160.00p 163.36p 159.00p 160.50p 321827
11/07/2025 158.50p 163.00p 158.50p 161.50p 39634
10/07/2025 161.50p 161.50p 158.50p 160.00p 418871
09/07/2025 161.00p 162.36p 158.95p 160.00p 315955
08/07/2025 160.50p 162.50p 159.00p 162.00p 84461
07/07/2025 162.50p 162.50p 158.00p 162.00p 138695
04/07/2025 158.00p 162.00p 158.00p 158.00p 86407
03/07/2025 159.00p 160.27p 159.00p 160.00p 239306
02/07/2025 159.00p 162.00p 158.50p 162.00p 326119
01/07/2025 158.00p 163.00p 158.00p 160.00p 299562
30/06/2025 164.50p 164.50p 156.00p 161.00p 168943
27/06/2025 160.00p 164.00p 159.00p 161.00p 365226
26/06/2025 152.50p 160.70p 152.50p 160.50p 178011
25/06/2025 154.50p 155.00p 152.01p 155.00p 107163
24/06/2025 152.00p 154.50p 149.03p 154.50p 203838
23/06/2025 151.00p 152.09p 148.50p 148.50p 56498
20/06/2025 157.00p 157.00p 148.00p 148.00p 911367
19/06/2025 153.00p 154.53p 152.28p 152.75p 59299
18/06/2025 157.00p 158.08p 154.62p 156.00p 47254
17/06/2025 155.00p 157.00p 154.00p 155.00p 79296
16/06/2025 156.50p 159.50p 155.47p 156.00p 129904
13/06/2025 162.00p 164.50p 156.50p 158.00p 185055
12/06/2025 162.00p 162.70p 160.00p 162.25p 113072
11/06/2025 161.00p 164.50p 157.37p 163.00p 107079
10/06/2025 157.00p 161.00p 154.50p 161.00p 136451
09/06/2025 151.00p 154.00p 151.00p 152.50p 139531
06/06/2025 150.50p 152.00p 149.00p 152.00p 146582
05/06/2025 150.50p 151.07p 146.00p 151.00p 86717
04/06/2025 151.50p 152.00p 150.34p 152.00p 150749
03/06/2025 150.00p 151.16p 149.50p 150.00p 264500
02/06/2025 147.50p 150.00p 147.50p 150.00p 153498
30/05/2025 149.00p 150.00p 147.03p 150.00p 263141
29/05/2025 150.00p 151.02p 147.50p 148.50p 114653
28/05/2025 141.00p 150.50p 141.00p 150.50p 159328
27/05/2025 140.00p 144.00p 137.00p 144.00p 217526
23/05/2025 140.00p 140.50p 138.00p 140.50p 269893
22/05/2025 139.00p 140.00p 138.22p 140.00p 174280
21/05/2025 140.00p 140.06p 138.62p 140.00p 90367
20/05/2025 139.50p 141.50p 138.00p 139.00p 123346
19/05/2025 137.50p 141.50p 137.50p 138.00p 301221
16/05/2025 137.50p 139.50p 137.50p 139.25p 239228
15/05/2025 138.50p 139.31p 137.10p 138.25p 71068
14/05/2025 137.50p 140.00p 137.00p 138.00p 184148
13/05/2025 140.00p 141.50p 138.50p 138.50p 89437
12/05/2025 141.00p 142.00p 139.00p 141.00p 193394
09/05/2025 139.50p 142.00p 138.44p 139.00p 302507
08/05/2025 137.00p 141.00p 135.09p 140.00p 235594
07/05/2025 134.00p 136.50p 134.00p 134.75p 179456
06/05/2025 136.50p 136.50p 132.50p 136.00p 74364
02/05/2025 135.00p 135.00p 132.26p 133.00p 102472
01/05/2025 133.00p 135.00p 131.50p 133.75p 157510
30/04/2025 131.50p 134.00p 129.60p 133.25p 332692
29/04/2025 129.50p 131.00p 127.00p 130.50p 298411
28/04/2025 127.50p 131.00p 125.00p 126.50p 1206976
25/04/2025 127.00p 130.50p 124.04p 128.25p 103146
24/04/2025 127.00p 127.17p 123.00p 127.00p 457278
23/04/2025 127.50p 127.67p 125.50p 127.50p 134395
22/04/2025 130.00p 131.50p 126.50p 127.50p 228255
17/04/2025 129.00p 130.12p 125.53p 128.00p 106347
16/04/2025 130.50p 130.50p 127.00p 129.00p 812248
15/04/2025 130.00p 130.00p 127.50p 129.00p 76757
14/04/2025 130.00p 130.00p 126.88p 129.00p 84206
11/04/2025 124.50p 126.00p 123.76p 126.00p 100665
10/04/2025 129.00p 132.20p 123.50p 123.50p 374723
09/04/2025 125.50p 127.00p 123.48p 124.50p 187543
08/04/2025 122.00p 127.75p 114.50p 127.50p 349241
07/04/2025 124.00p 125.00p 110.00p 117.00p 533792
04/04/2025 134.50p 135.12p 125.50p 125.50p 198443
03/04/2025 130.50p 133.11p 128.50p 130.00p 287313
02/04/2025 133.00p 134.00p 131.46p 132.00p 246753
01/04/2025 133.00p 135.12p 132.00p 132.00p 401602
31/03/2025 133.50p 136.80p 133.00p 134.50p 273469
28/03/2025 134.00p 135.06p 133.50p 133.50p 215374
27/03/2025 135.00p 138.00p 134.00p 134.00p 241811
26/03/2025 139.00p 141.50p 135.27p 135.50p 155133
25/03/2025 136.50p 143.00p 134.95p 138.00p 241768
24/03/2025 136.50p 142.00p 134.25p 136.50p 174626
21/03/2025 135.50p 136.77p 134.50p 135.00p 673959
20/03/2025 138.00p 138.00p 134.97p 135.50p 218088
19/03/2025 135.00p 135.75p 134.46p 134.75p 72217
18/03/2025 135.00p 137.00p 134.38p 135.00p 153161
17/03/2025 135.50p 136.50p 134.00p 135.00p 235158
14/03/2025 135.00p 136.50p 134.36p 136.50p 194395
13/03/2025 135.50p 138.00p 135.00p 135.50p 108973
12/03/2025 135.50p 138.00p 135.50p 138.00p 149247
11/03/2025 135.50p 137.35p 135.50p 137.00p 421169
10/03/2025 140.00p 141.50p 134.50p 135.00p 677155
07/03/2025 139.00p 140.00p 137.75p 138.50p 229857
06/03/2025 139.50p 141.50p 138.83p 139.50p 411395
05/03/2025 141.00p 142.00p 139.00p 140.00p 168394
04/03/2025 142.00p 144.42p 140.00p 140.00p 134664
03/03/2025 144.50p 148.50p 142.00p 146.00p 613534
28/02/2025 149.00p 149.00p 144.53p 145.50p 71889
27/02/2025 147.00p 147.50p 146.00p 147.50p 159063
26/02/2025 150.00p 151.21p 147.00p 148.00p 326574
25/02/2025 150.50p 154.50p 150.00p 150.50p 83978
24/02/2025 152.00p 155.50p 148.50p 151.75p 112310
21/02/2025 150.00p 152.00p 149.50p 152.00p 48436
20/02/2025 153.00p 153.00p 148.70p 150.50p 159283
19/02/2025 154.00p 154.10p 152.00p 152.00p 93253
18/02/2025 154.00p 154.48p 150.99p 153.75p 236825
17/02/2025 155.00p 155.50p 152.50p 154.00p 84850
14/02/2025 154.00p 155.00p 153.50p 154.00p 128890
13/02/2025 154.00p 155.15p 153.00p 153.50p 105954
12/02/2025 154.00p 155.00p 153.03p 155.00p 55092
11/02/2025 154.00p 155.00p 151.50p 153.00p 139898
10/02/2025 154.00p 155.00p 153.00p 154.50p 79586
07/02/2025 155.00p 155.50p 152.70p 154.50p 88219
06/02/2025 154.00p 155.50p 153.23p 154.50p 112877
05/02/2025 154.00p 154.00p 153.00p 154.00p 64485
04/02/2025 153.50p 154.00p 153.43p 154.00p 67367
03/02/2025 157.00p 157.00p 152.50p 153.25p 238135
31/01/2025 155.00p 157.00p 155.00p 156.00p 81487
30/01/2025 155.00p 155.50p 155.00p 155.50p 32662
29/01/2025 155.00p 157.00p 153.52p 157.00p 186521
28/01/2025 153.00p 155.00p 152.00p 155.00p 127806
27/01/2025 153.00p 153.70p 151.18p 152.00p 193242
24/01/2025 152.50p 153.70p 152.50p 153.00p 184445
23/01/2025 153.00p 154.00p 152.54p 154.00p 131480
22/01/2025 154.00p 154.00p 152.63p 154.00p 90115
21/01/2025 152.50p 154.00p 152.50p 152.50p 154867
20/01/2025 153.00p 154.00p 152.00p 153.00p 142853
17/01/2025 151.00p 153.00p 151.00p 152.00p 235703
16/01/2025 150.50p 152.00p 148.25p 152.00p 238084
15/01/2025 147.50p 149.50p 145.59p 149.50p 302850
14/01/2025 146.00p 147.34p 144.50p 146.25p 77647
13/01/2025 147.50p 152.50p 145.10p 146.00p 200391
10/01/2025 149.00p 152.50p 147.72p 149.50p 71975
09/01/2025 149.00p 149.00p 147.16p 148.50p 109942
08/01/2025 152.00p 153.50p 149.00p 149.00p 72303
07/01/2025 153.50p 155.50p 150.00p 151.50p 63535
06/01/2025 153.00p 155.50p 152.00p 154.50p 129955
03/01/2025 153.50p 155.50p 153.00p 153.00p 305796
02/01/2025 155.00p 156.00p 152.92p 155.50p 182170
31/12/2024 152.50p 154.00p 152.01p 154.00p 39017
30/12/2024 151.50p 154.00p 151.00p 152.50p 67722
27/12/2024 153.00p 155.00p 151.50p 153.00p 196354
24/12/2024 152.00p 154.00p 150.21p 154.00p 20194
23/12/2024 152.00p 152.50p 150.81p 152.00p 54607

*Close Price adjusted for both dividends and splits