Optima Health plc (AIM:OPT)
London · Delayed Price · Currency is GBP · Price in GBX 221.85
+0.85 (0.39%)
Sep 9, 2025, 2:12 PM GMT+1
Optima Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 222.28 | 222.28 | 221.85 | 221.85 | 221.85 | 0.39% | 1,462 |
| Sep 8, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | - | 56,523 |
| Sep 5, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | - | 28,196 |
| Sep 4, 2025 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | - | 199,703 |
| Sep 3, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | -0.23% | 118,228 |
| Sep 2, 2025 | 222.50 | 225.00 | 218.00 | 221.50 | 221.50 | -0.45% | 147,384 |
| Sep 1, 2025 | 220.00 | 224.97 | 220.00 | 222.50 | 222.50 | 1.14% | 47,538 |
| Aug 29, 2025 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 69,935 |
| Aug 28, 2025 | 219.63 | 222.00 | 219.60 | 220.00 | 220.00 | - | 113,144 |
| Aug 27, 2025 | 217.32 | 222.00 | 216.00 | 220.00 | 220.00 | 1.38% | 235,427 |
| Aug 26, 2025 | 216.00 | 218.00 | 216.00 | 217.00 | 217.00 | - | 23,115 |
| Aug 22, 2025 | 217.70 | 218.00 | 215.85 | 217.00 | 217.00 | - | 155,608 |
| Aug 21, 2025 | 216.00 | 217.70 | 216.00 | 217.00 | 217.00 | - | 29,956 |
| Aug 20, 2025 | 216.59 | 218.00 | 215.00 | 217.00 | 217.00 | -0.46% | 28,795 |
| Aug 19, 2025 | 214.11 | 218.00 | 213.00 | 218.00 | 218.00 | 1.40% | 104,569 |
| Aug 18, 2025 | 216.70 | 218.00 | 212.00 | 215.00 | 215.00 | - | 71,137 |
| Aug 15, 2025 | 214.00 | 216.70 | 211.00 | 215.00 | 215.00 | 0.70% | 121,787 |
| Aug 14, 2025 | 214.00 | 217.00 | 213.50 | 213.50 | 213.50 | - | 43,291 |
| Aug 13, 2025 | 214.33 | 216.00 | 211.00 | 213.50 | 213.50 | - | 39,148 |
| Aug 12, 2025 | 214.29 | 215.85 | 213.00 | 213.50 | 213.50 | - | 81,429 |
| Aug 11, 2025 | 216.00 | 216.00 | 210.00 | 213.50 | 213.50 | -1.16% | 49,990 |
| Aug 8, 2025 | 212.20 | 217.00 | 210.00 | 216.00 | 216.00 | 1.41% | 139,658 |
| Aug 7, 2025 | 216.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 157,921 |
| Aug 6, 2025 | 213.95 | 213.95 | 211.41 | 213.00 | 213.00 | - | 27,335 |
| Aug 5, 2025 | 217.50 | 218.00 | 210.00 | 213.00 | 213.00 | -1.84% | 101,403 |
| Aug 4, 2025 | 208.00 | 219.50 | 204.00 | 217.00 | 217.00 | 5.34% | 853,990 |
| Aug 1, 2025 | 206.64 | 208.00 | 204.00 | 206.00 | 206.00 | - | 218,563 |
| Jul 31, 2025 | 204.00 | 207.80 | 204.00 | 206.00 | 206.00 | 0.49% | 48,138 |
| Jul 30, 2025 | 205.35 | 208.00 | 202.00 | 205.00 | 205.00 | - | 91,013 |
| Jul 29, 2025 | 206.50 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 2,113,930 |
| Jul 28, 2025 | 204.60 | 207.20 | 200.00 | 204.00 | 204.00 | - | 297,253 |
| Jul 25, 2025 | 204.50 | 207.20 | 199.43 | 204.00 | 204.00 | -0.97% | 394,958 |
| Jul 24, 2025 | 206.95 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 385,608 |
| Jul 23, 2025 | 202.61 | 209.75 | 200.00 | 204.00 | 204.00 | -2.39% | 128,881 |
| Jul 22, 2025 | 203.35 | 209.00 | 198.00 | 209.00 | 209.00 | 2.45% | 70,579 |
| Jul 21, 2025 | 200.00 | 205.00 | 195.00 | 204.00 | 204.00 | 4.88% | 107,736 |
| Jul 18, 2025 | 194.28 | 196.67 | 192.20 | 194.50 | 194.50 | 0.26% | 55,903 |
| Jul 17, 2025 | 195.00 | 196.00 | 192.00 | 194.00 | 194.00 | - | 105,177 |
| Jul 16, 2025 | 194.70 | 196.00 | 186.00 | 194.00 | 194.00 | 0.52% | 56,914 |
| Jul 15, 2025 | 190.00 | 194.70 | 188.00 | 193.00 | 193.00 | 2.12% | 85,097 |
| Jul 14, 2025 | 187.50 | 190.00 | 187.00 | 189.00 | 189.00 | 0.53% | 109,973 |
| Jul 11, 2025 | 187.50 | 190.00 | 186.00 | 188.00 | 188.00 | 0.53% | 2,889,116 |
| Jul 10, 2025 | 190.50 | 193.00 | 186.00 | 187.00 | 187.00 | -2.35% | 186,086 |
| Jul 9, 2025 | 191.55 | 195.00 | 190.00 | 191.50 | 191.50 | 0.79% | 79,148 |
| Jul 8, 2025 | 198.60 | 211.00 | 190.00 | 190.00 | 190.00 | -9.95% | 330,985 |
| Jul 7, 2025 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | - | 738,541 |
| Jul 4, 2025 | 212.93 | 213.00 | 208.10 | 211.00 | 211.00 | - | 58,418 |
| Jul 3, 2025 | 209.50 | 214.00 | 209.00 | 211.00 | 211.00 | 0.48% | 81,136 |
| Jul 2, 2025 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.48% | 90,048 |
| Jul 1, 2025 | 208.00 | 210.00 | 206.00 | 209.00 | 209.00 | 0.97% | 35,219 |