1. Share Prices

  2. Odyssean Investment Trust PLC (OIT)

167.32p-0.68 (-0.40%)05 Dec 2025, 08:32
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
Dec 4, 2025168.00p171.50p166.00p168.00p101,904
Dec 3, 2025167.00p172.00p163.62p169.00p113,247
Dec 2, 2025171.50p171.50p166.16p168.75p123,262
Dec 1, 2025168.00p171.50p166.98p170.00p112,940
Nov 28, 2025167.00p171.50p165.85p169.25p201,738
Nov 27, 2025166.00p169.03p165.60p166.00p109,814
Nov 26, 2025165.00p168.77p163.24p168.25p191,481
Nov 25, 2025165.00p171.50p163.65p165.75p80,997
Nov 24, 2025166.00p171.50p163.80p166.00p141,938
Nov 21, 2025163.00p171.50p162.66p163.00p122,796
Nov 20, 2025166.00p168.00p164.02p166.00p36,596
Nov 19, 2025165.00p165.00p162.50p162.50p240,308
Nov 18, 2025165.00p169.50p162.73p164.50p176,574
Nov 17, 2025167.50p168.61p165.50p165.50p199,062
Nov 14, 2025167.00p170.00p165.00p166.00p390,414
Nov 13, 2025170.50p170.50p167.00p167.00p155,007
Nov 12, 2025170.00p170.31p168.47p169.50p305,397
Nov 11, 2025167.00p168.50p166.00p168.50p198,817
Nov 10, 2025167.00p168.00p160.90p167.00p53,478
Nov 7, 2025165.00p166.69p163.60p165.00p429,573
Nov 6, 2025164.50p169.00p164.50p164.75p83,106
Nov 5, 2025165.50p168.00p164.00p166.25p830,851
Nov 4, 2025164.00p168.60p164.00p164.00p155,031
Nov 3, 2025168.00p168.00p164.88p168.00p235,505
Oct 31, 2025165.00p170.00p165.00p165.00p157,429
Oct 30, 2025166.00p171.00p165.50p166.00p221,528
Oct 29, 2025171.50p171.92p167.48p170.00p175,999
Oct 28, 2025169.00p172.00p165.00p167.25p78,890
Oct 27, 2025164.00p169.00p164.00p164.50p109,735
Oct 24, 2025166.00p167.00p164.32p165.00p187,759
Oct 23, 2025163.00p167.00p162.00p165.00p311,997
Oct 22, 2025164.00p164.00p162.00p163.50p182,203
Oct 21, 2025162.00p163.62p160.42p162.75p293,369
Oct 20, 2025162.50p163.00p160.31p161.00p87,680
Oct 17, 2025161.50p163.22p159.50p163.00p318,344
Oct 16, 2025162.00p163.50p157.50p163.50p127,623
Oct 15, 2025160.50p162.78p158.75p162.50p163,189
Oct 14, 2025160.00p160.00p157.00p160.00p95,311
Oct 13, 2025160.00p160.50p156.70p160.00p248,828
Oct 10, 2025160.50p161.00p158.05p159.50p332,848
Oct 9, 2025160.00p161.00p156.50p160.00p305,348
Oct 8, 2025157.00p159.66p155.98p159.00p194,108
Oct 7, 2025158.00p159.50p154.50p158.00p339,744
Oct 6, 2025157.50p157.50p156.00p156.00p176,873
Oct 3, 2025157.50p157.50p155.50p156.50p331,727
Oct 2, 2025158.00p159.50p155.28p157.00p446,394
Oct 1, 2025157.00p159.00p156.05p159.00p195,310
Sep 30, 2025157.50p157.50p156.06p157.50p65,814
Sep 29, 2025156.00p156.50p156.00p156.00p57,018
Sep 26, 2025156.00p159.50p156.00p156.00p231,835
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC141.209.29
Greggs PLC1,695.006.60
Ocado Group PLC195.005.83
Ceres Power Holdings PLC354.005.11
Elementis PLC167.404.49
3I Group PLC3,267.003.62

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,012.00-5.42
Baltic Classifieds Group PLC178.00-4.30
Mony Group PLC186.70-2.76
BP PLC453.50-2.47
Ithaca Energy PLC173.60-2.36
Trainline PLC214.80-2.27