Optima Health plc (AIM:OPT)
London · Delayed Price · Currency is GBP · Price in GBX 197.50
+2.35 (1.19%)
Oct 31, 2025, 5:00 PM GMT+1
Optima Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 197.50 | 200.00 | 197.00 | 197.50 | 197.50 | - | 74,308 |
| Oct 30, 2025 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | - | 1,113,782 |
| Oct 29, 2025 | 198.50 | 200.00 | 195.00 | 197.50 | 197.50 | -0.50% | 4,029,814 |
| Oct 28, 2025 | 192.50 | 200.00 | 190.00 | 198.50 | 198.50 | 3.12% | 242,751 |
| Oct 27, 2025 | 198.00 | 199.00 | 190.00 | 192.50 | 192.50 | -2.78% | 154,628 |
| Oct 24, 2025 | 203.50 | 206.93 | 197.00 | 198.00 | 198.00 | -2.70% | 98,121 |
| Oct 23, 2025 | 212.50 | 213.00 | 200.00 | 203.50 | 203.50 | -4.24% | 125,251 |
| Oct 22, 2025 | 223.50 | 224.00 | 210.00 | 212.50 | 212.50 | -4.92% | 125,214 |
| Oct 21, 2025 | 224.30 | 230.00 | 222.00 | 223.50 | 223.50 | -1.54% | 57,704 |
| Oct 20, 2025 | 225.00 | 229.00 | 224.30 | 227.00 | 227.00 | - | 17,661 |
| Oct 17, 2025 | 227.00 | 227.00 | 224.00 | 227.00 | 227.00 | - | 1,212,615 |
| Oct 16, 2025 | 227.00 | 230.00 | 220.00 | 227.00 | 227.00 | -0.44% | 24,368 |
| Oct 15, 2025 | 228.00 | 230.00 | 225.82 | 228.00 | 228.00 | 0.44% | 33,492 |
| Oct 14, 2025 | 227.00 | 230.00 | 220.00 | 227.00 | 227.00 | - | 20,904 |
| Oct 13, 2025 | 225.00 | 228.00 | 222.00 | 227.00 | 227.00 | 0.89% | 16,633 |
| Oct 10, 2025 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 141,867 |
| Oct 9, 2025 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 14,398 |
| Oct 8, 2025 | 225.00 | 227.94 | 222.05 | 225.00 | 225.00 | - | 36,848 |
| Oct 7, 2025 | 225.00 | 227.90 | 225.00 | 225.00 | 225.00 | - | 60,148 |
| Oct 6, 2025 | 225.00 | 227.94 | 222.00 | 225.00 | 225.00 | - | 26,511 |
| Oct 3, 2025 | 225.00 | 228.00 | 222.06 | 225.00 | 225.00 | - | 106,474 |
| Oct 2, 2025 | 225.00 | 228.00 | 225.00 | 225.00 | 225.00 | - | 27,044 |
| Oct 1, 2025 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 26,831 |
| Sep 30, 2025 | 225.00 | 226.00 | 222.00 | 225.00 | 225.00 | - | 97,483 |
| Sep 29, 2025 | 225.00 | 227.94 | 222.30 | 225.00 | 225.00 | - | 48,727 |
| Sep 26, 2025 | 225.00 | 233.00 | 222.00 | 225.00 | 225.00 | -1.32% | 111,960 |
| Sep 25, 2025 | 224.00 | 233.00 | 222.00 | 228.00 | 228.00 | 1.33% | 57,312 |
| Sep 24, 2025 | 224.00 | 225.75 | 222.06 | 225.00 | 225.00 | - | 84,315 |
| Sep 23, 2025 | 225.00 | 227.75 | 222.05 | 225.00 | 225.00 | - | 847,820 |
| Sep 22, 2025 | 225.00 | 227.94 | 223.92 | 225.00 | 225.00 | 0.45% | 79,222 |
| Sep 19, 2025 | 225.00 | 228.00 | 223.88 | 224.00 | 224.00 | -0.44% | 45,785 |
| Sep 18, 2025 | 222.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 31,580 |
| Sep 17, 2025 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 60,951 |
| Sep 16, 2025 | 223.50 | 226.80 | 218.00 | 225.00 | 225.00 | 0.67% | 186,117 |
| Sep 15, 2025 | 222.50 | 225.00 | 221.00 | 223.50 | 223.50 | 0.45% | 450,502 |
| Sep 12, 2025 | 222.00 | 228.00 | 221.15 | 222.50 | 222.50 | - | 99,491 |
| Sep 11, 2025 | 221.00 | 225.00 | 218.00 | 222.50 | 222.50 | 0.68% | 53,519 |
| Sep 10, 2025 | 221.00 | 223.70 | 220.00 | 221.00 | 221.00 | - | 64,218 |
| Sep 9, 2025 | 221.00 | 222.28 | 221.00 | 221.00 | 221.00 | - | 16,056 |
| 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 |