Optima Health plc (AIM:OPT)
London · Delayed Price · Currency is GBP · Price in GBX 187.50
-1.00 (-0.53%)
At close: May 26, 2026
Optima Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 188.50 | 190.00 | 180.00 | 187.50 | 187.50 | -0.53% | 73,087 |
| May 22, 2026 | 188.50 | 190.00 | 187.25 | 188.50 | 188.50 | - | 13,579 |
| May 21, 2026 | 188.50 | 188.29 | 187.00 | 188.50 | 188.50 | - | 200,970 |
| May 20, 2026 | 188.50 | 189.82 | 187.00 | 188.50 | 188.50 | - | 287,586 |
| May 19, 2026 | 188.50 | 189.50 | 187.50 | 188.50 | 188.50 | - | 237,933 |
| May 18, 2026 | 187.78 | 190.00 | 187.00 | 188.50 | 188.50 | - | 66,353 |
| May 15, 2026 | 189.50 | 190.00 | 187.00 | 188.50 | 188.50 | -0.53% | 38,428 |
| May 14, 2026 | 190.75 | 192.00 | 187.50 | 189.50 | 189.50 | - | 35,870 |
| May 13, 2026 | 191.00 | 191.00 | 187.00 | 189.50 | 189.50 | -0.79% | 43,766 |
| May 12, 2026 | 191.30 | 191.30 | 190.00 | 191.00 | 191.00 | -0.52% | 244,519 |
| May 11, 2026 | 189.50 | 192.00 | 187.00 | 192.00 | 192.00 | 1.32% | 1,745,991 |
| May 8, 2026 | 189.50 | 192.00 | 189.00 | 189.50 | 189.50 | - | 116,164 |
| May 7, 2026 | 189.50 | 191.00 | 187.00 | 189.50 | 189.50 | - | 79,159 |
| May 6, 2026 | 188.50 | 191.80 | 187.00 | 189.50 | 189.50 | 0.53% | 95,074 |
| May 5, 2026 | 188.50 | 188.95 | 187.00 | 188.50 | 188.50 | - | 80,041 |
| May 1, 2026 | 186.20 | 190.00 | 186.20 | 188.50 | 188.50 | 1.07% | 63,761 |
| Apr 30, 2026 | 185.00 | 188.00 | 183.00 | 186.50 | 186.50 | 1.36% | 44,411 |
| Apr 29, 2026 | 184.00 | 185.00 | 183.22 | 184.00 | 184.00 | - | 1,606,460 |
| Apr 28, 2026 | 192.00 | 194.00 | 183.77 | 184.00 | 184.00 | -4.17% | 220,280 |
| Apr 27, 2026 | 193.50 | 194.00 | 190.00 | 192.00 | 192.00 | -0.78% | 59,233 |
| Apr 24, 2026 | 194.00 | 195.00 | 192.00 | 193.50 | 193.50 | -0.26% | 206,001 |
| Apr 23, 2026 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.52% | 143,285 |
| Apr 22, 2026 | 191.50 | 194.00 | 192.00 | 193.00 | 193.00 | 0.78% | 81,759 |
| Apr 21, 2026 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | -0.26% | 45,090 |
| Apr 20, 2026 | 189.00 | 193.00 | 188.55 | 192.00 | 192.00 | 1.59% | 81,579 |
| Apr 17, 2026 | 182.50 | 190.00 | 183.00 | 189.00 | 189.00 | 5.00% | 676,021 |
| Apr 16, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 63,700 |
| Apr 15, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 281,757 |
| Apr 14, 2026 | 180.50 | 183.00 | 178.00 | 180.00 | 180.00 | -0.28% | 207,571 |
| Apr 13, 2026 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | - | 26,671 |
| Apr 10, 2026 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | - | 209,931 |
| Apr 9, 2026 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | - | 23,623 |
| Apr 8, 2026 | 180.50 | 183.00 | 180.00 | 180.50 | 180.50 | - | 53,731 |
| Apr 7, 2026 | 181.50 | 183.00 | 178.00 | 180.50 | 180.50 | -0.55% | 42,842 |
| Apr 2, 2026 | 181.50 | 183.00 | 180.00 | 181.50 | 181.50 | - | 42,512 |
| Apr 1, 2026 | 181.00 | 183.00 | 180.00 | 181.50 | 181.50 | 1.35% | 47,436 |
| Mar 31, 2026 | 180.00 | 181.36 | 178.00 | 180.00 | 179.08 | - | 60,647 |
| Mar 30, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 179.08 | - | 98,350 |
| Mar 27, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 179.08 | - | 75,620 |
| Mar 26, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 179.08 | - | 195,829 |
| Mar 25, 2026 | 180.00 | 181.20 | 178.80 | 180.00 | 179.08 | - | 45,037 |
| Mar 24, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 179.08 | - | 132,108 |
| Mar 23, 2026 | 181.50 | 182.00 | 178.00 | 180.00 | 179.08 | -0.83% | 55,641 |
| Mar 20, 2026 | 181.50 | 183.00 | 180.00 | 181.50 | 180.57 | - | 46,210 |
| Mar 19, 2026 | 181.50 | 183.00 | 180.00 | 181.50 | 180.57 | - | 126,352 |
| Mar 18, 2026 | 181.50 | 181.92 | 180.39 | 181.50 | 180.57 | - | 101,363 |
| Mar 17, 2026 | 181.50 | 182.92 | 180.00 | 181.50 | 180.57 | - | 83,726 |
| Mar 16, 2026 | 182.50 | 183.00 | 180.00 | 181.50 | 180.57 | -0.55% | 91,566 |
| Mar 13, 2026 | 182.50 | 182.80 | 182.00 | 182.50 | 181.57 | -0.27% | 69,608 |
| Mar 12, 2026 | 183.50 | 185.00 | 182.00 | 183.00 | 182.06 | 0.27% | 167,318 |