Optima Health plc (AIM:OPT)
London · Delayed Price · Currency is GBP · Price in GBX 246.00
-0.50 (-0.20%)
Oct 16, 2026, 5:15 PM GMT
Optima Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 245.00 | 248.00 | 243.50 | 246.00 | 246.00 | -0.20% | 330,767 |
| Oct 15, 2026 | 240.00 | 244.00 | 243.00 | 246.50 | 246.50 | 1.65% | 169,344 |
| Oct 14, 2026 | 241.12 | 245.00 | 240.00 | 242.50 | 242.50 | - | 102,498 |
| Oct 13, 2026 | 240.00 | 245.00 | 240.00 | 242.50 | 242.50 | 0.83% | 130,692 |
| Oct 12, 2026 | 241.00 | 241.00 | 241.00 | 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 | 241.98 | 240.00 | 240.00 | 240.00 | - | 44,672 |
| 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 | 244.97 | 244.97 | 240.50 | 241.00 | 241.00 | -1.03% | 74,287 |
| Oct 1, 2026 | 244.00 | 244.00 | 244.00 | 243.50 | 243.50 | - | 105,668 |
| Sep 30, 2026 | 241.00 | 241.00 | 241.00 | 243.50 | 243.50 | 0.41% | 110,348 |
| Sep 29, 2026 | 244.00 | 242.00 | 242.00 | 242.50 | 242.50 | -1.42% | 81,201 |
| Sep 28, 2026 | 247.00 | 247.00 | 247.00 | 246.00 | 246.00 | - | 57,553 |
| 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 |