Optima Health plc (AIM:OPT)
London · Delayed Price · Currency is GBP · Price in GBX 245.00
-1.00 (-0.41%)
Sep 25, 2026, 2:22 PM GMT
Optima Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 245.80 | 247.00 | 245.00 | 246.00 | 246.00 | - | 24,420 |
| Sep 24, 2026 | 246.60 | 246.89 | 245.25 | 246.00 | 246.00 | - | 100,099 |
| Sep 23, 2026 | 245.70 | 246.89 | 245.00 | 246.00 | 246.00 | - | 5,388 |
| Sep 22, 2026 | 246.00 | 246.00 | 245.01 | 246.00 | 246.00 | - | 70,375 |
| Sep 21, 2026 | 245.00 | 247.00 | 245.00 | 246.00 | 246.00 | - | 45,437 |
| Sep 18, 2026 | 246.00 | 248.00 | 245.00 | 246.00 | 246.00 | - | 130,475 |
| Sep 17, 2026 | 245.02 | 246.00 | 246.00 | 246.00 | 246.00 | - | 66,299 |
| Sep 16, 2026 | 245.10 | 246.00 | 245.10 | 246.00 | 246.00 | - | 39,917 |
| Sep 15, 2026 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | - | 23,761 |
| Sep 14, 2026 | 250.00 | 250.00 | 245.00 | 246.00 | 246.00 | -1.20% | 40,405 |
| Sep 11, 2026 | 246.50 | 249.46 | 245.00 | 249.00 | 249.00 | 0.61% | 53,529 |
| Sep 10, 2026 | 246.50 | 249.90 | 245.00 | 247.50 | 247.50 | 0.41% | 32,038 |
| Sep 9, 2026 | 243.50 | 248.00 | 243.00 | 246.50 | 246.50 | 1.23% | 240,709 |
| Sep 8, 2026 | 243.80 | 244.00 | 243.00 | 243.50 | 243.50 | - | 144,358 |
| Sep 7, 2026 | 244.00 | 245.00 | 243.00 | 243.50 | 243.50 | -0.20% | 49,053 |
| Sep 4, 2026 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | - | 27,142 |
| Sep 3, 2026 | 244.00 | 245.00 | 243.01 | 244.00 | 244.00 | - | 17,147 |
| Sep 2, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | - | 111,757 |
| Sep 1, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | - | 45,228 |
| Aug 28, 2026 | 244.00 | 247.00 | 243.00 | 244.00 | 244.00 | 0.21% | 112,763 |
| Aug 27, 2026 | 240.50 | 248.00 | 238.00 | 243.50 | 243.50 | 1.25% | 126,881 |
| Aug 26, 2026 | 240.50 | 243.00 | 238.00 | 240.50 | 240.50 | - | 46,175 |
| Aug 25, 2026 | 238.50 | 242.95 | 237.00 | 240.50 | 240.50 | 1.05% | 67,339 |
| Aug 24, 2026 | 238.00 | 238.75 | 237.00 | 238.00 | 238.00 | - | 81,749 |
| Aug 21, 2026 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | - | 32,635 |
| Aug 20, 2026 | 237.80 | 239.00 | 237.00 | 238.00 | 238.00 | - | 96,626 |
| Aug 19, 2026 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | - | 140,405 |
| Aug 18, 2026 | 238.89 | 239.00 | 237.00 | 238.00 | 238.00 | -0.21% | 66,153 |
| Aug 17, 2026 | 250.06 | 235.00 | 235.00 | 238.50 | 238.50 | -3.64% | 397,504 |
| 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 |