Optima Health plc (AIM:OPT)
London · Delayed Price · Currency is GBP · Price in GBX 214.88
-2.12 (-0.98%)
Jan 22, 2026, 4:01 PM GMT
Optima Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 217.00 | 218.00 | 216.00 | 216.19 | - | -0.37% | 7,725 |
| Jan 21, 2026 | 212.00 | 218.00 | 208.00 | 217.00 | 217.00 | 2.36% | 235,679 |
| Jan 20, 2026 | 208.95 | 214.00 | 207.10 | 212.00 | 212.00 | 2.17% | 178,025 |
| Jan 19, 2026 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | - | 61,087 |
| Jan 16, 2026 | 204.50 | 209.00 | 200.00 | 207.50 | 207.50 | 1.47% | 142,207 |
| Jan 15, 2026 | 201.90 | 206.81 | 198.00 | 204.50 | 204.50 | 2.25% | 42,106 |
| Jan 14, 2026 | 200.00 | 201.60 | 200.00 | 200.00 | 200.00 | - | 29,777 |
| Jan 13, 2026 | 200.00 | 202.00 | 198.03 | 200.00 | 200.00 | - | 35,916 |
| Jan 12, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 90,379 |
| Jan 9, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 184,078 |
| Jan 8, 2026 | 198.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 54,258 |
| Jan 7, 2026 | 198.40 | 198.00 | 198.00 | 198.00 | 198.00 | -0.50% | 80,105 |
| Jan 6, 2026 | 199.00 | 202.00 | 197.00 | 199.00 | 199.00 | - | 73,012 |
| Jan 5, 2026 | 199.00 | 200.50 | 196.00 | 199.00 | 199.00 | - | 53,612 |
| Jan 2, 2026 | 201.00 | 202.00 | 197.90 | 199.00 | 199.00 | -1.00% | 75,070 |
| Dec 31, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | - | 16,403 |
| Dec 30, 2025 | 197.50 | 201.89 | 197.10 | 201.00 | 201.00 | 1.77% | 51,452 |
| Dec 29, 2025 | 197.50 | 200.00 | 195.05 | 197.50 | 197.50 | - | 18,596 |
| Dec 24, 2025 | 197.50 | 200.00 | 196.00 | 197.50 | 197.50 | - | 58,900 |
| Dec 23, 2025 | 196.50 | 198.50 | 193.08 | 197.50 | 197.50 | 0.51% | 51,263 |
| Dec 22, 2025 | 196.00 | 200.00 | 192.00 | 196.50 | 196.50 | 0.26% | 49,144 |
| Dec 19, 2025 | 193.00 | 198.50 | 192.00 | 196.00 | 196.00 | 1.55% | 81,137 |
| Dec 18, 2025 | 193.00 | 194.00 | 192.70 | 193.00 | 193.00 | 0.52% | 47,015 |
| Dec 17, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 49,714 |
| Dec 16, 2025 | 195.50 | 195.00 | 192.00 | 193.00 | 193.00 | -1.28% | 236,184 |
| Dec 15, 2025 | 195.50 | 198.00 | 193.15 | 195.50 | 195.50 | - | 129,493 |
| Dec 12, 2025 | 195.50 | 196.48 | 193.00 | 195.50 | 195.50 | - | 60,520 |
| Dec 11, 2025 | 195.50 | 197.00 | 190.00 | 195.50 | 195.50 | - | 76,814 |
| Dec 10, 2025 | 193.50 | 197.67 | 192.00 | 195.50 | 195.50 | 1.56% | 212,958 |
| Dec 9, 2025 | 194.00 | 194.00 | 190.00 | 192.50 | 192.50 | -0.77% | 93,751 |
| Dec 8, 2025 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 461,323 |
| Dec 5, 2025 | 193.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.26% | 38,250 |
| Dec 4, 2025 | 194.50 | 194.50 | 192.00 | 194.50 | 194.50 | - | 93,063 |
| Dec 3, 2025 | 196.50 | 198.00 | 193.00 | 194.50 | 194.50 | 0.26% | 101,621 |
| Dec 2, 2025 | 198.00 | 198.18 | 194.00 | 194.00 | 194.00 | -2.02% | 78,586 |
| Dec 1, 2025 | 196.50 | 198.20 | 196.50 | 198.00 | 198.00 | - | 43,543 |
| Nov 28, 2025 | 196.80 | 200.00 | 196.00 | 198.00 | 198.00 | - | 85,665 |
| Nov 27, 2025 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 33,637 |
| Nov 26, 2025 | 198.00 | 198.55 | 196.00 | 198.00 | 198.00 | - | 32,457 |
| Nov 25, 2025 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1.02% | 32,859 |
| Nov 24, 2025 | 203.00 | 204.00 | 196.00 | 196.00 | 196.00 | -3.45% | 130,460 |
| Nov 21, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 54,397 |
| Nov 20, 2025 | 203.50 | 203.50 | 202.00 | 203.00 | 203.00 | -0.25% | 27,785 |
| Nov 19, 2025 | 202.50 | 205.00 | 201.00 | 203.50 | 203.50 | 0.49% | 228,855 |
| Nov 18, 2025 | 202.50 | 204.00 | 200.00 | 202.50 | 202.50 | - | 361,398 |
| Nov 17, 2025 | 199.00 | 205.00 | 195.00 | 202.50 | 202.50 | 2.27% | 450,326 |
| Nov 14, 2025 | 198.00 | 199.75 | 196.00 | 198.00 | 198.00 | - | 50,207 |
| Nov 13, 2025 | 198.00 | 198.30 | 196.50 | 198.00 | 198.00 | - | 106,507 |
| Nov 12, 2025 | 198.00 | 198.30 | 196.20 | 198.00 | 198.00 | - | 29,346 |
| Nov 11, 2025 | 198.00 | 198.50 | 196.00 | 198.00 | 198.00 | - | 66,093 |