Optima Health plc (AIM:OPT)
London · Delayed Price · Currency is GBP · Price in GBX 213.50
0.00 (0.00%)
Feb 12, 2026, 5:00 PM GMT
Optima Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 122,043 |
| Feb 11, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 157,231 |
| Feb 10, 2026 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | - | 58,920 |
| Feb 9, 2026 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | - | 57,466 |
| Feb 6, 2026 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | - | 265,439 |
| Feb 5, 2026 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | -1.16% | 159,007 |
| Feb 4, 2026 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 0.70% | 142,404 |
| Feb 3, 2026 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | - | 265,125 |
| Feb 2, 2026 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | -0.23% | 50,008 |
| Jan 30, 2026 | 2.15 | 2.17 | 2.12 | 2.15 | 2.15 | -0.69% | 127,348 |
| Jan 29, 2026 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | - | 22,630 |
| Jan 28, 2026 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | -3.78% | 307,631 |
| Jan 27, 2026 | 2.16 | 2.25 | 2.14 | 2.25 | 2.25 | 4.17% | 63,109 |
| Jan 26, 2026 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | - | 28,821 |
| Jan 23, 2026 | 2.16 | 2.18 | 2.14 | 2.16 | 2.16 | - | 59,073 |
| Jan 22, 2026 | 2.17 | 2.18 | 2.14 | 2.16 | 2.16 | -0.46% | 63,070 |
| Jan 21, 2026 | 2.12 | 2.18 | 2.08 | 2.17 | 2.17 | 2.36% | 235,679 |
| Jan 20, 2026 | 2.08 | 2.14 | 2.07 | 2.12 | 2.12 | 2.17% | 178,026 |
| Jan 19, 2026 | 2.08 | 2.10 | 2.05 | 2.08 | 2.08 | - | 61,087 |
| Jan 16, 2026 | 2.05 | 2.09 | 2.00 | 2.08 | 2.08 | 1.47% | 142,207 |
| Jan 15, 2026 | 2.00 | 2.07 | 1.98 | 2.05 | 2.05 | 2.25% | 42,107 |
| Jan 14, 2026 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | - | 29,777 |
| Jan 13, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 35,916 |
| Jan 12, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 90,379 |
| Jan 9, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 184,078 |
| Jan 8, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 79,258 |
| Jan 7, 2026 | 1.99 | 2.02 | 1.98 | 1.98 | 1.98 | -0.50% | 80,105 |
| Jan 6, 2026 | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | - | 73,012 |
| Jan 5, 2026 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | - | 53,612 |
| Jan 2, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -1.00% | 75,070 |
| Dec 31, 2025 | 2.01 | 2.02 | 2.00 | 2.01 | 2.01 | - | 16,403 |
| Dec 30, 2025 | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | 1.77% | 51,452 |
| Dec 29, 2025 | 1.98 | 2.00 | 1.95 | 1.98 | 1.98 | - | 18,596 |
| Dec 24, 2025 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | - | 58,900 |
| Dec 23, 2025 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | 0.51% | 51,263 |
| Dec 22, 2025 | 1.96 | 2.00 | 1.92 | 1.97 | 1.97 | 0.26% | 49,144 |
| Dec 19, 2025 | 1.93 | 1.99 | 1.92 | 1.96 | 1.96 | 1.55% | 81,137 |
| Dec 18, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | 0.52% | 47,015 |
| Dec 17, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 49,714 |
| Dec 16, 2025 | 1.96 | 1.95 | 1.92 | 1.93 | 1.93 | -1.28% | 236,184 |
| Dec 15, 2025 | 1.96 | 1.98 | 1.93 | 1.96 | 1.96 | - | 129,493 |
| Dec 12, 2025 | 1.96 | 1.97 | 1.93 | 1.96 | 1.96 | - | 60,520 |
| Dec 11, 2025 | 1.96 | 1.97 | 1.90 | 1.96 | 1.96 | - | 76,814 |
| Dec 10, 2025 | 1.94 | 1.98 | 1.92 | 1.96 | 1.96 | 1.56% | 212,958 |
| Dec 9, 2025 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -0.77% | 93,751 |
| Dec 8, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 461,323 |
| Dec 5, 2025 | 1.97 | 1.96 | 1.93 | 1.94 | 1.94 | -0.26% | 38,250 |
| Dec 4, 2025 | 1.95 | 1.95 | 1.92 | 1.95 | 1.95 | - | 93,063 |
| Dec 3, 2025 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | 0.26% | 101,621 |
| Dec 2, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -2.02% | 78,586 |