Optima Health PLC OPT
LSE · United Kingdom · Commercial Services
GBp 243.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 243.50 | +0.41% | GBp 242.50 | GBp 245.00 | GBp 240.01 | 110.35K |
| 2026-09-29 | GBp 242.50 | -1.42% | GBp 245.50 | GBp 246.00 | GBp 240.10 | 81.20K |
| 2026-09-28 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 247.00 | GBp 245.00 | 90.05K |
| 2026-09-25 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 247.00 | GBp 245.00 | 24.42K |
| 2026-09-24 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 246.89 | GBp 245.25 | 100.10K |
| 2026-09-23 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 246.89 | GBp 245.00 | 5.39K |
| 2026-09-22 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 246.00 | GBp 245.01 | 70.38K |
| 2026-09-21 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 247.00 | GBp 245.00 | 45.44K |
| 2026-09-18 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 248.00 | GBp 245.00 | 130.48K |
| 2026-09-17 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 246.50 | GBp 245.02 | 66.30K |
| 2026-09-16 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 246.00 | GBp 245.10 | 39.92K |
| 2026-09-15 | GBp 246.00 | 0.00% | GBp 246.00 | GBp 247.00 | GBp 245.00 | 23.76K |
| 2026-09-14 | GBp 246.00 | -1.20% | GBp 249.00 | GBp 250.00 | GBp 245.00 | 450.41K |
| 2026-09-11 | GBp 249.00 | +0.61% | GBp 247.50 | GBp 249.46 | GBp 245.00 | 53.53K |
| 2026-09-10 | GBp 247.50 | +0.41% | GBp 246.50 | GBp 249.90 | GBp 245.00 | 32.04K |
| 2026-09-09 | GBp 246.50 | +1.23% | GBp 243.50 | GBp 251.33 | GBp 243.00 | 298.80K |
| 2026-09-08 | GBp 243.50 | 0.00% | GBp 243.50 | GBp 244.00 | GBp 243.00 | 144.36K |
| 2026-09-07 | GBp 243.50 | -0.20% | GBp 244.00 | GBp 245.00 | GBp 243.00 | 49.05K |
| 2026-09-04 | GBp 244.00 | 0.00% | GBp 244.00 | GBp 244.00 | GBp 243.00 | 27.14K |
| 2026-09-03 | GBp 244.00 | 0.00% | GBp 244.00 | GBp 245.00 | GBp 243.01 | 17.15K |
| 2026-09-02 | GBp 244.00 | 0.00% | GBp 244.00 | GBp 245.00 | GBp 243.00 | 361.76K |
| 2026-09-01 | GBp 244.00 | 0.00% | GBp 244.00 | GBp 245.00 | GBp 243.00 | 45.23K |
| 2026-08-28 | GBp 244.00 | +0.21% | GBp 244.00 | GBp 247.00 | GBp 243.00 | 112.76K |
| 2026-08-27 | GBp 243.50 | +1.25% | GBp 240.50 | GBp 248.00 | GBp 238.00 | 126.88K |
| 2026-08-26 | GBp 240.50 | 0.00% | GBp 240.50 | GBp 243.00 | GBp 238.00 | 46.18K |
| 2026-08-25 | GBp 240.50 | +1.05% | GBp 238.50 | GBp 242.95 | GBp 237.00 | 67.34K |
| 2026-08-24 | GBp 238.00 | 0.00% | GBp 238.00 | GBp 238.75 | GBp 237.00 | 81.75K |
| 2026-08-21 | GBp 238.00 | 0.00% | GBp 238.00 | GBp 239.00 | GBp 237.00 | 32.63K |
| 2026-08-20 | GBp 238.00 | 0.00% | GBp 238.00 | GBp 239.00 | GBp 237.00 | 96.63K |
| 2026-08-19 | GBp 238.00 | 0.00% | GBp 238.00 | GBp 239.00 | GBp 237.00 | 140.40K |
| 2026-08-18 | GBp 238.00 | -0.21% | GBp 238.00 | GBp 239.00 | GBp 237.00 | 66.15K |
| 2026-08-17 | GBp 238.50 | -3.64% | GBp 251.00 | GBp 252.00 | GBp 232.78 | 397.50K |
| 2026-08-14 | GBp 247.50 | -2.37% | GBp 253.50 | GBp 254.00 | GBp 245.00 | 212.31K |
| 2026-08-13 | GBp 253.50 | -0.59% | GBp 255.00 | GBp 256.00 | GBp 253.00 | 224.35K |
| 2026-08-12 | GBp 255.00 | +0.39% | GBp 254.00 | GBp 256.00 | GBp 253.60 | 116.98K |
| 2026-08-11 | GBp 254.00 | +0.40% | GBp 252.00 | GBp 255.00 | GBp 250.00 | 149.01K |
| 2026-08-10 | GBp 253.00 | +0.80% | GBp 251.00 | GBp 255.00 | GBp 250.00 | 393.51K |
| 2026-08-07 | GBp 251.00 | +0.80% | GBp 247.50 | GBp 254.00 | GBp 247.52 | 467.01K |
| 2026-08-06 | GBp 249.00 | +0.61% | GBp 247.50 | GBp 250.00 | GBp 245.00 | 200.96K |
| 2026-08-05 | GBp 247.50 | +1.85% | GBp 244.00 | GBp 250.00 | GBp 244.00 | 91.01K |
| 2026-08-04 | GBp 243.00 | -2.61% | GBp 249.50 | GBp 250.00 | GBp 240.00 | 346.26K |
| 2026-08-03 | GBp 249.50 | -0.20% | GBp 251.00 | GBp 252.00 | GBp 247.00 | 389.16K |
| 2026-07-31 | GBp 250.00 | +5.49% | GBp 233.50 | GBp 252.00 | GBp 235.00 | 429.65K |
| 2026-07-30 | GBp 237.00 | 0.00% | GBp 235.50 | GBp 238.00 | GBp 231.56 | 331.64K |
| 2026-07-29 | GBp 237.00 | +3.27% | GBp 229.00 | GBp 238.30 | GBp 227.60 | 422.48K |
| 2026-07-28 | GBp 229.50 | +3.85% | GBp 221.00 | GBp 229.75 | GBp 220.00 | 183.47K |
| 2026-07-27 | GBp 221.00 | +4.49% | GBp 211.50 | GBp 222.00 | GBp 212.80 | 265.74K |
| 2026-07-24 | GBp 211.50 | +0.71% | GBp 209.50 | GBp 213.00 | GBp 208.00 | 108.51K |
| 2026-07-23 | GBp 210.00 | +0.48% | GBp 209.50 | GBp 211.00 | GBp 208.50 | 145.12K |
| 2026-07-22 | GBp 209.00 | +5.03% | GBp 199.00 | GBp 210.00 | GBp 198.00 | 348.12K |
| 2026-07-21 | GBp 199.00 | +2.05% | GBp 195.00 | GBp 200.00 | GBp 193.00 | 230.66K |
| 2026-07-20 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 197.00 | GBp 193.00 | 129.20K |
| 2026-07-17 | GBp 195.00 | +0.52% | GBp 194.00 | GBp 197.00 | GBp 193.00 | 2.09M |
| 2026-07-16 | GBp 194.00 | +0.78% | GBp 192.50 | GBp 194.90 | GBp 190.00 | 68.59K |
| 2026-07-15 | GBp 192.50 | +0.52% | GBp 191.00 | GBp 194.00 | GBp 190.00 | 469.94K |
| 2026-07-14 | GBp 191.50 | +0.26% | GBp 191.00 | GBp 192.00 | GBp 190.00 | 51.29K |
| 2026-07-13 | GBp 191.00 | 0.00% | GBp 191.00 | GBp 192.00 | GBp 185.00 | 269.56K |
| 2026-07-10 | GBp 191.00 | 0.00% | GBp 191.00 | GBp 192.00 | GBp 189.00 | 141.65K |
| 2026-07-09 | GBp 191.00 | 0.00% | GBp 191.00 | GBp 192.00 | GBp 190.00 | 89.73K |
| 2026-07-08 | GBp 191.00 | 0.00% | GBp 191.00 | GBp 192.00 | GBp 189.00 | 25.56K |
| 2026-07-07 | GBp 191.00 | 0.00% | GBp 191.00 | GBp 192.00 | GBp 190.00 | 43.45K |
| 2026-07-06 | GBp 191.00 | 0.00% | GBp 191.00 | GBp 192.00 | GBp 190.50 | 35.69K |
| 2026-07-03 | GBp 191.00 | -0.26% | GBp 191.50 | GBp 193.00 | GBp 190.00 | 59.95K |
| 2026-07-02 | GBp 191.50 | +0.79% | GBp 191.50 | GBp 193.00 | GBp 190.00 | 84.14K |
| 2026-07-01 | GBp 190.00 | -0.78% | GBp 191.50 | GBp 193.00 | GBp 190.00 | 88.75K |
| 2026-06-30 | GBp 191.50 | 0.00% | GBp 191.50 | GBp 193.00 | GBp 190.00 | 287.18K |
| 2026-06-29 | GBp 191.50 | 0.00% | GBp 191.50 | GBp 193.00 | GBp 190.00 | 33.08K |
| 2026-06-26 | GBp 191.50 | 0.00% | GBp 191.50 | GBp 193.00 | GBp 190.00 | 122.72K |
| 2026-06-25 | GBp 191.50 | -0.52% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 37.46K |
| 2026-06-24 | GBp 192.50 | +0.79% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 43.38K |
| 2026-06-23 | GBp 191.00 | -0.78% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 49.80K |
| 2026-06-22 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 190.50 | 83.95K |
| 2026-06-19 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 80.74K |
| 2026-06-18 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 195.00 | GBp 190.00 | 67.70K |
| 2026-06-17 | GBp 192.50 | 0.00% | GBp 192.50 | GBp 192.95 | GBp 190.00 | 303.30K |
| 2026-06-16 | GBp 192.50 | -0.77% | GBp 197.50 | GBp 199.25 | GBp 190.00 | 737.00K |
| 2026-06-15 | GBp 194.00 | +3.47% | GBp 187.50 | GBp 194.00 | GBp 186.50 | 204.00K |
| 2026-06-12 | GBp 187.50 | +0.54% | GBp 186.50 | GBp 187.25 | GBp 185.90 | 101.18K |
| 2026-06-11 | GBp 186.50 | -0.27% | GBp 186.50 | GBp 188.00 | GBp 185.00 | 38.34K |
| 2026-06-10 | GBp 187.00 | 0.00% | GBp 187.00 | GBp 189.00 | GBp 185.00 | 89.92K |
| 2026-06-09 | GBp 187.00 | 0.00% | GBp 187.00 | GBp 186.80 | GBp 185.00 | 131.61K |
| 2026-06-08 | GBp 187.00 | 0.00% | GBp 187.00 | GBp 189.00 | GBp 185.80 | 348.47K |
| 2026-06-05 | GBp 187.00 | 0.00% | GBp 187.00 | GBp 187.00 | GBp 185.00 | 1.09M |
| 2026-06-04 | GBp 187.00 | 0.00% | GBp 187.00 | GBp 189.00 | GBp 186.65 | 28.54K |
| 2026-06-03 | GBp 187.00 | 0.00% | GBp 187.00 | GBp 188.00 | GBp 186.00 | 411.25K |
| 2026-06-02 | GBp 187.00 | 0.00% | GBp 187.00 | GBp 189.00 | GBp 185.00 | 323.19K |
| 2026-06-01 | GBp 187.00 | 0.00% | GBp 187.00 | GBp 189.00 | GBp 185.00 | 161.19K |
| 2026-05-29 | GBp 187.00 | 0.00% | GBp 187.00 | GBp 189.00 | GBp 185.00 | 88.04K |
| 2026-05-28 | GBp 187.00 | -0.27% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 1.03M |
| 2026-05-27 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 189.96 | GBp 185.00 | 40.24K |