1. Share Prices

  2. Odyssean Investment Trust PLC (OIT)

157.51p+1.01 (+0.64%)10 Sep 2025, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Odyssean Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025156.50p156.66p154.50p156.50p202,037
Sep 8, 2025154.00p156.25p154.00p154.00p160,290
Sep 5, 2025153.00p155.39p152.97p153.50p284,454
Sep 4, 2025152.00p155.50p150.10p152.50p299,628
Sep 3, 2025150.00p150.62p150.00p150.00p92,739
Sep 2, 2025151.00p154.02p150.00p152.00p136,443
Sep 1, 2025154.00p154.00p150.20p154.00p155,160
Aug 29, 2025154.00p156.50p150.16p154.00p123,436
Aug 28, 2025153.50p156.50p150.00p153.50p364,080
Aug 27, 2025154.00p154.00p150.10p154.00p486,302
Aug 26, 2025150.50p154.32p150.00p153.00p218,302
Aug 22, 2025152.00p157.00p151.10p152.50p207,653
Aug 21, 2025152.00p157.00p152.00p154.00p69,450
Aug 20, 2025152.00p154.00p152.00p154.00p80,880
Aug 19, 2025154.00p154.00p152.29p153.50p160,057
Aug 18, 2025153.50p155.50p152.00p153.00p167,294
Aug 15, 2025153.50p156.00p153.50p153.50p48,051
Aug 14, 2025155.00p158.50p152.31p154.75p180,348
Aug 13, 2025154.00p155.83p152.25p154.50p193,289
Aug 12, 2025156.00p160.50p154.01p157.00p144,784
Aug 11, 2025158.00p158.30p155.31p158.00p46,775
Aug 8, 2025156.00p160.00p155.00p156.00p316,487
Aug 7, 2025157.50p160.80p156.26p157.50p185,564
Aug 6, 2025157.50p162.00p156.00p162.00p152,405
Aug 5, 2025157.50p160.50p157.50p160.50p97,522
Aug 4, 2025162.00p162.00p157.06p162.00p48,244
Aug 1, 2025160.00p160.82p157.04p160.00p58,244
Jul 31, 2025160.00p161.00p159.25p160.50p128,500
Jul 30, 2025159.00p159.16p157.00p159.00p82,470
Jul 29, 2025161.50p162.54p159.00p161.00p241,825
Jul 28, 2025161.50p165.00p159.91p164.00p286,800
Jul 25, 2025164.00p164.50p160.00p164.00p117,931
Jul 24, 2025163.50p163.50p162.01p163.25p170,079
Jul 23, 2025161.00p164.00p161.00p164.00p85,913
Jul 22, 2025163.50p163.50p161.00p163.50p82,056
Jul 21, 2025161.00p163.00p160.44p162.50p363,625
Jul 18, 2025160.50p162.00p160.11p161.50p141,478
Jul 17, 2025160.00p161.00p159.00p160.25p142,931
Jul 16, 2025158.50p161.28p158.50p158.50p91,054
Jul 15, 2025160.50p161.00p159.13p161.00p164,713
Jul 14, 2025160.00p163.35p159.00p160.50p321,827
Jul 11, 2025158.50p163.00p158.50p161.50p39,634
Jul 10, 2025161.50p161.50p158.50p160.00p418,870
Jul 9, 2025161.00p162.36p158.95p160.00p315,955
Jul 8, 2025160.50p162.50p159.00p162.00p84,460
Jul 7, 2025162.50p162.50p158.00p162.00p138,694
Jul 4, 2025158.00p162.00p158.00p158.00p86,407
Jul 3, 2025159.00p160.27p159.00p160.00p239,306
Jul 2, 2025159.00p162.00p158.50p162.00p326,118
Jul 1, 2025158.00p163.00p158.00p160.00p299,562
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC11,750.005.86
Wickes Group PLC201.503.23
Haleon PLC368.902.44
Caledonia Investments PLC380.502.28
Hg Capital Trust PLC495.502.16
Foresight Environmental Infrastructure Limited76.902.12

Fallers

CompanyPrice% Chg
Associated British Foods PLC2,038.00-9.06
Ip Group PLC57.90-3.18
Sdcl Efficiency Income Trust PLC57.10-2.23
Atalaya Mining Copper, S.A.549.00-1.96
Vistry Group PLC590.60-2.19
Ithaca Energy PLC182.00-1.94