Optima Health plc (AIM:OPT)
London · Delayed Price · Currency is GBP · Price in GBX 221.00
+9.50 (4.49%)
At close: Jul 27, 2026
Optima Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | - | 864,399 |
| Jun 4, 2026 | 187.00 | 189.00 | 186.65 | 187.00 | 187.00 | - | 28,545 |
| Jun 3, 2026 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | - | 411,250 |
| Jun 2, 2026 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 173,379 |
| Jun 1, 2026 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 161,193 |
| May 29, 2026 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 17,666 |
| May 28, 2026 | 187.50 | 190.00 | 185.00 | 187.00 | 187.00 | -0.27% | 1,029,957 |
| May 27, 2026 | 187.50 | 189.96 | 185.00 | 187.50 | 187.50 | - | 40,235 |
| 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 |