Optima Health plc (AIM:OPT)
London · Delayed Price · Currency is GBP · Price in GBX 247.50
-6.00 (-2.37%)
At close: Aug 14, 2026
Optima Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 253.75 | 254.00 | 245.00 | 247.50 | 247.50 | -2.37% | 212,314 |
| Aug 13, 2026 | 255.15 | 255.00 | 255.00 | 253.50 | 253.50 | -0.59% | 174,350 |
| Aug 12, 2026 | 254.00 | 256.00 | 253.60 | 255.00 | 255.00 | 0.39% | 116,980 |
| Aug 11, 2026 | 253.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.40% | 89,005 |
| Aug 10, 2026 | 251.00 | 255.00 | 250.00 | 253.00 | 253.00 | 0.80% | 393,507 |
| Aug 7, 2026 | 247.50 | 254.00 | 247.52 | 251.00 | 251.00 | 0.80% | 392,012 |
| Aug 6, 2026 | 247.50 | 250.00 | 245.00 | 249.00 | 249.00 | 0.61% | 200,959 |
| Aug 5, 2026 | 244.00 | 250.00 | 244.00 | 247.50 | 247.50 | 1.85% | 61,015 |
| Aug 4, 2026 | 249.50 | 250.00 | 240.00 | 243.00 | 243.00 | -2.61% | 346,261 |
| Aug 3, 2026 | 251.00 | 252.00 | 247.00 | 249.50 | 249.50 | -0.20% | 389,157 |
| Jul 31, 2026 | 233.50 | 252.00 | 235.00 | 250.00 | 250.00 | 5.49% | 372,154 |
| Jul 30, 2026 | 235.50 | 238.00 | 231.56 | 237.00 | 237.00 | - | 331,638 |
| Jul 29, 2026 | 229.00 | 238.30 | 227.60 | 237.00 | 237.00 | 3.27% | 392,482 |
| Jul 28, 2026 | 221.00 | 229.75 | 220.00 | 229.50 | 229.50 | 3.85% | 183,472 |
| Jul 27, 2026 | 213.00 | 222.00 | 220.00 | 221.00 | 221.00 | 4.49% | 257,737 |
| Jul 24, 2026 | 209.50 | 213.00 | 208.00 | 211.50 | 211.50 | 0.71% | 108,511 |
| Jul 23, 2026 | 209.50 | 211.00 | 208.50 | 210.00 | 210.00 | 0.48% | 145,120 |
| Jul 22, 2026 | 199.00 | 210.00 | 198.00 | 209.00 | 209.00 | 5.03% | 348,117 |
| Jul 21, 2026 | 195.00 | 200.00 | 193.00 | 199.00 | 199.00 | 2.05% | 180,662 |
| Jul 20, 2026 | 196.50 | 196.64 | 193.00 | 195.00 | 195.00 | - | 44,634 |
| Jul 17, 2026 | 193.00 | 197.00 | 193.00 | 195.00 | 195.00 | 0.52% | 892,292 |
| Jul 16, 2026 | 193.00 | 194.90 | 190.00 | 194.00 | 194.00 | 0.78% | 68,589 |
| Jul 15, 2026 | 192.00 | 194.00 | 190.00 | 192.50 | 192.50 | 0.52% | 229,940 |
| Jul 14, 2026 | 190.25 | 191.50 | 191.50 | 191.50 | 191.50 | 0.26% | 51,292 |
| Jul 13, 2026 | 190.00 | 191.00 | 185.00 | 191.00 | 191.00 | - | 269,558 |
| Jul 10, 2026 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 141,647 |
| Jul 9, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 89,725 |
| Jul 8, 2026 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 25,563 |
| Jul 7, 2026 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 43,449 |
| Jul 6, 2026 | 191.00 | 192.00 | 190.50 | 191.00 | 191.00 | - | 35,692 |
| Jul 3, 2026 | 191.50 | 193.00 | 190.00 | 191.00 | 191.00 | -0.26% | 59,952 |
| Jul 2, 2026 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 0.79% | 84,136 |
| Jul 1, 2026 | 191.50 | 193.00 | 190.00 | 190.00 | 190.00 | -0.78% | 88,751 |
| Jun 30, 2026 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | - | 287,178 |
| Jun 29, 2026 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | - | 33,082 |
| Jun 26, 2026 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | - | 42,723 |
| Jun 25, 2026 | 195.00 | 195.00 | 190.00 | 191.50 | 191.50 | -0.52% | 37,457 |
| Jun 24, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 0.79% | 43,384 |
| Jun 23, 2026 | 192.50 | 195.00 | 190.00 | 191.00 | 191.00 | -0.78% | 49,801 |
| Jun 22, 2026 | 192.50 | 195.00 | 190.50 | 192.50 | 192.50 | - | 83,953 |
| Jun 19, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 80,736 |
| Jun 18, 2026 | 192.50 | 190.50 | 190.50 | 192.50 | 192.50 | - | 67,548 |
| Jun 17, 2026 | 192.50 | 192.95 | 190.00 | 192.50 | 192.50 | - | 303,299 |
| Jun 16, 2026 | 197.50 | 199.25 | 190.00 | 192.50 | 192.50 | -0.77% | 737,004 |
| Jun 15, 2026 | 187.50 | 194.00 | 186.50 | 194.00 | 194.00 | 3.47% | 203,999 |
| Jun 12, 2026 | 186.50 | 187.25 | 185.90 | 187.50 | 187.50 | 0.54% | 101,176 |
| Jun 11, 2026 | 186.50 | 188.00 | 185.00 | 186.50 | 186.50 | -0.27% | 38,342 |
| Jun 10, 2026 | 186.68 | 189.00 | 185.00 | 187.00 | 187.00 | - | 89,915 |
| Jun 9, 2026 | 187.00 | 186.80 | 185.00 | 187.00 | 187.00 | - | 131,609 |
| Jun 8, 2026 | 187.00 | 189.00 | 185.80 | 187.00 | 187.00 | - | 348,466 |