Optima Health plc (AIM:OPT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 245.50
-0.50 (-0.20%)
Nov 6, 2026, 3:21 PM GMT
Optima Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 247.50 | 250.00 | 243.00 | 245.50 | 245.50 | -0.20% | 43,395 |
| Nov 5, 2026 | 248.00 | 250.00 | 245.44 | 246.00 | 246.00 | -0.40% | 31,404 |
| Nov 4, 2026 | 247.50 | 250.00 | 245.10 | 247.00 | 247.00 | 0.82% | 51,346 |
| Nov 3, 2026 | 246.00 | 247.50 | 244.00 | 245.00 | 245.00 | -0.41% | 51,670 |
| Nov 2, 2026 | 247.50 | 250.00 | 245.00 | 246.00 | 246.00 | -0.61% | 53,037 |
| Oct 30, 2026 | 243.50 | 250.00 | 242.00 | 247.50 | 247.50 | 1.64% | 140,293 |
| Oct 29, 2026 | 243.50 | 245.00 | 243.50 | 243.50 | 243.50 | - | 22,670 |
| Oct 28, 2026 | 243.50 | 245.00 | 242.00 | 243.50 | 243.50 | - | 41,536 |
| Oct 27, 2026 | 243.50 | 245.00 | 240.00 | 243.50 | 243.50 | - | 34,162 |
| Oct 26, 2026 | 243.50 | 245.00 | 242.62 | 243.50 | 243.50 | - | 37,256 |
| Oct 23, 2026 | 243.50 | 245.00 | 242.25 | 243.50 | 243.50 | - | 109,841 |
| Oct 22, 2026 | 243.50 | 245.00 | 242.00 | 243.50 | 243.50 | - | 33,935 |
| Oct 21, 2026 | 243.50 | 243.50 | 242.00 | 243.50 | 243.50 | -0.20% | 42,507 |
| Oct 20, 2026 | 247.00 | 250.80 | 242.00 | 244.00 | 244.00 | -0.81% | 177,058 |
| Oct 19, 2026 | 246.00 | 248.00 | 244.00 | 246.00 | 246.00 | - | 8,628 |
| Oct 16, 2026 | 246.50 | 248.00 | 240.00 | 246.00 | 246.00 | -0.20% | 380,767 |
| Oct 15, 2026 | 242.50 | 250.80 | 240.00 | 246.50 | 246.50 | 1.65% | 169,344 |
| Oct 14, 2026 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | - | 102,499 |
| Oct 13, 2026 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 0.83% | 130,692 |
| Oct 12, 2026 | 240.00 | 242.00 | 240.00 | 240.50 | 240.50 | -2.63% | 462,762 |
| Oct 9, 2026 | 240.00 | 247.00 | 238.00 | 247.00 | 247.00 | 2.92% | 313,733 |
| Oct 8, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 188,612 |
| Oct 7, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 83,035 |
| Oct 6, 2026 | 240.50 | 240.10 | 238.00 | 240.00 | 240.00 | -0.21% | 306,951 |
| Oct 5, 2026 | 241.00 | 241.00 | 240.00 | 240.50 | 240.50 | -0.21% | 30,356 |
| Oct 2, 2026 | 243.50 | 245.00 | 240.50 | 241.00 | 241.00 | -1.03% | 74,287 |
| Oct 1, 2026 | 243.50 | 245.00 | 242.00 | 243.50 | 243.50 | - | 105,668 |
| Sep 30, 2026 | 242.50 | 245.00 | 240.00 | 243.50 | 243.50 | 0.41% | 110,348 |
| Sep 29, 2026 | 245.50 | 246.00 | 240.10 | 242.50 | 242.50 | -1.42% | 81,201 |
| Sep 28, 2026 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | - | 90,053 |
| Sep 25, 2026 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | - | 24,420 |
| Sep 24, 2026 | 246.00 | 246.90 | 245.30 | 246.00 | 246.00 | - | 100,099 |
| Sep 23, 2026 | 246.00 | 246.90 | 245.00 | 246.00 | 246.00 | - | 5,388 |
| Sep 22, 2026 | 246.00 | 246.00 | 245.00 | 246.00 | 246.00 | - | 70,375 |
| Sep 21, 2026 | 246.00 | 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 | 246.00 | 246.50 | 245.00 | 246.00 | 246.00 | - | 66,299 |
| Sep 16, 2026 | 246.00 | 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 | 249.00 | 250.00 | 245.00 | 246.00 | 246.00 | -1.20% | 450,405 |
| Sep 11, 2026 | 247.50 | 249.50 | 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 | 251.30 | 243.00 | 246.50 | 246.50 | 1.23% | 298,804 |
| Sep 8, 2026 | 243.50 | 244.00 | 243.00 | 243.50 | 243.50 | - | 144,357 |
| 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 | 243.00 | 244.00 | 244.00 | - | 17,147 |
| Sep 2, 2026 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | - | 361,757 |
| 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 |