Optima Health plc (AIM:OPT)
London
· Delayed Price · Currency is GBP · Price in GBX 182.50
0.00 (0.00%)
At close: Mar 6, 2026
Optima Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 182.50 | 185.00 | 180.65 | 182.50 | 182.50 | - | 131,468 |
| Mar 5, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 45,762 |
| Mar 4, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 430,068 |
| Mar 3, 2026 | 178.50 | 184.00 | 177.00 | 182.50 | 182.50 | 2.24% | 377,258 |
| Mar 2, 2026 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | - | 326,981 |
| Feb 27, 2026 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | 0.28% | 174,053 |
| Feb 26, 2026 | 178.50 | 180.00 | 177.00 | 178.00 | 178.00 | -1.66% | 243,168 |
| Feb 25, 2026 | 182.50 | 185.00 | 178.50 | 181.00 | 181.00 | -0.82% | 85,076 |
| Feb 24, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | - | 62,570 |
| Feb 23, 2026 | 184.00 | 185.00 | 183.00 | 182.50 | 182.50 | -1.88% | 111,667 |
| Feb 20, 2026 | 191.00 | 191.00 | 183.00 | 186.00 | 186.00 | -2.62% | 158,118 |
| Feb 19, 2026 | 193.50 | 197.00 | 188.50 | 191.00 | 191.00 | -1.04% | 131,395 |
| Feb 18, 2026 | 202.50 | 205.00 | 193.00 | 193.00 | 193.00 | -3.98% | 251,394 |
| Feb 17, 2026 | 203.50 | 207.00 | 200.50 | 201.00 | 201.00 | -0.99% | 55,849 |
| Feb 16, 2026 | 206.00 | 210.00 | 200.00 | 203.00 | 203.00 | -4.69% | 312,026 |
| Feb 13, 2026 | 213.00 | 213.78 | 212.00 | 213.00 | 213.00 | -0.23% | 258,045 |
| Feb 12, 2026 | 213.50 | 214.08 | 212.00 | 213.50 | 213.50 | - | 122,043 |
| Feb 11, 2026 | 213.50 | 213.65 | 212.00 | 213.50 | 213.50 | - | 157,231 |
| Feb 10, 2026 | 213.50 | 215.00 | 212.00 | 213.50 | 213.50 | - | 58,920 |
| Feb 9, 2026 | 213.50 | 215.00 | 212.00 | 213.50 | 213.50 | - | 57,466 |
| Feb 6, 2026 | 213.50 | 215.00 | 212.00 | 213.50 | 213.50 | - | 265,439 |
| Feb 5, 2026 | 213.50 | 215.00 | 212.03 | 213.50 | 213.50 | -1.16% | 159,007 |
| Feb 4, 2026 | 214.50 | 216.00 | 214.00 | 216.00 | 216.00 | 0.70% | 142,404 |
| Feb 3, 2026 | 214.50 | 215.00 | 214.00 | 214.50 | 214.50 | - | 265,125 |
| Feb 2, 2026 | 212.00 | 215.00 | 210.00 | 214.50 | 214.50 | -0.23% | 50,008 |
| Jan 30, 2026 | 214.50 | 217.00 | 212.25 | 215.00 | 215.00 | -0.69% | 127,348 |
| Jan 29, 2026 | 216.50 | 218.00 | 215.00 | 216.50 | 216.50 | - | 22,630 |
| Jan 28, 2026 | 216.50 | 218.00 | 215.00 | 216.50 | 216.50 | -3.78% | 307,631 |
| Jan 27, 2026 | 216.00 | 225.00 | 214.00 | 225.00 | 225.00 | 4.17% | 63,109 |
| Jan 26, 2026 | 216.00 | 217.79 | 214.00 | 216.00 | 216.00 | - | 28,821 |
| Jan 23, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | - | 59,073 |
| Jan 22, 2026 | 217.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.46% | 63,070 |
| Jan 21, 2026 | 212.00 | 218.00 | 208.00 | 217.00 | 217.00 | 2.36% | 235,679 |
| Jan 20, 2026 | 207.50 | 214.00 | 207.10 | 212.00 | 212.00 | 2.17% | 178,026 |
| Jan 19, 2026 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | - | 61,087 |
| Jan 16, 2026 | 204.50 | 209.00 | 200.00 | 207.50 | 207.50 | 1.47% | 142,207 |
| Jan 15, 2026 | 200.00 | 206.81 | 198.00 | 204.50 | 204.50 | 2.25% | 42,107 |
| Jan 14, 2026 | 200.00 | 201.60 | 200.00 | 200.00 | 200.00 | - | 29,777 |
| Jan 13, 2026 | 200.00 | 202.00 | 198.03 | 200.00 | 200.00 | - | 35,916 |
| Jan 12, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 90,379 |
| Jan 9, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | - | 184,078 |
| Jan 8, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 1.01% | 79,258 |
| Jan 7, 2026 | 199.00 | 202.00 | 198.00 | 198.00 | 198.00 | -0.50% | 80,105 |
| Jan 6, 2026 | 199.00 | 202.00 | 197.00 | 199.00 | 199.00 | - | 73,012 |
| Jan 5, 2026 | 199.00 | 200.50 | 196.00 | 199.00 | 199.00 | - | 53,612 |
| Jan 2, 2026 | 201.00 | 202.00 | 197.90 | 199.00 | 199.00 | -1.00% | 75,070 |
| Dec 31, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | - | 16,403 |
| Dec 30, 2025 | 197.50 | 201.89 | 197.10 | 201.00 | 201.00 | 1.77% | 51,452 |
| Dec 29, 2025 | 197.50 | 200.00 | 195.05 | 197.50 | 197.50 | - | 18,596 |
| Dec 24, 2025 | 197.50 | 200.00 | 196.00 | 197.50 | 197.50 | - | 58,900 |
| Dec 23, 2025 | 196.50 | 198.50 | 193.08 | 197.50 | 197.50 | 0.51% | 51,263 |
| Dec 22, 2025 | 196.00 | 200.00 | 192.00 | 196.50 | 196.50 | 0.26% | 49,144 |
| Dec 19, 2025 | 193.00 | 198.50 | 192.00 | 196.00 | 196.00 | 1.55% | 81,137 |
| Dec 18, 2025 | 193.00 | 194.00 | 192.70 | 193.00 | 193.00 | 0.52% | 47,015 |
| Dec 17, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | -0.52% | 49,714 |
| Dec 16, 2025 | 195.50 | 195.00 | 192.00 | 193.00 | 193.00 | -1.28% | 236,184 |
| Dec 15, 2025 | 195.50 | 198.00 | 193.15 | 195.50 | 195.50 | - | 129,493 |
| Dec 12, 2025 | 195.50 | 196.48 | 193.00 | 195.50 | 195.50 | - | 60,520 |
| Dec 11, 2025 | 195.50 | 197.00 | 190.00 | 195.50 | 195.50 | - | 76,814 |
| Dec 10, 2025 | 193.50 | 197.67 | 192.00 | 195.50 | 195.50 | 1.56% | 212,958 |
| Dec 9, 2025 | 194.00 | 194.00 | 190.00 | 192.50 | 192.50 | -0.77% | 93,751 |
| Dec 8, 2025 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | - | 461,323 |
| Dec 5, 2025 | 196.50 | 196.00 | 193.00 | 194.00 | 194.00 | -0.26% | 38,250 |
| Dec 4, 2025 | 194.50 | 194.50 | 192.00 | 194.50 | 194.50 | - | 93,063 |
| Dec 3, 2025 | 196.50 | 198.00 | 193.00 | 194.50 | 194.50 | 0.26% | 101,621 |
| Dec 2, 2025 | 198.00 | 198.18 | 194.00 | 194.00 | 194.00 | -2.02% | 78,586 |
| Dec 1, 2025 | 198.00 | 198.20 | 196.50 | 198.00 | 198.00 | - | 43,543 |
| Nov 28, 2025 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 85,665 |
| Nov 27, 2025 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | - | 33,637 |
| Nov 26, 2025 | 198.00 | 198.55 | 196.00 | 198.00 | 198.00 | - | 32,457 |
| Nov 25, 2025 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1.02% | 32,859 |
| Nov 24, 2025 | 203.00 | 204.00 | 196.00 | 196.00 | 196.00 | -3.45% | 130,460 |
| Nov 21, 2025 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | - | 54,397 |
| Nov 20, 2025 | 203.50 | 203.50 | 202.00 | 203.00 | 203.00 | -0.25% | 27,785 |
| Nov 19, 2025 | 202.50 | 205.00 | 201.00 | 203.50 | 203.50 | 0.49% | 228,855 |
| Nov 18, 2025 | 202.50 | 204.00 | 200.00 | 202.50 | 202.50 | - | 361,398 |
| Nov 17, 2025 | 199.00 | 205.00 | 195.00 | 202.50 | 202.50 | 2.27% | 450,326 |
| Nov 14, 2025 | 198.00 | 199.75 | 196.00 | 198.00 | 198.00 | - | 50,207 |
| Nov 13, 2025 | 198.00 | 198.30 | 196.50 | 198.00 | 198.00 | - | 106,507 |
| Nov 12, 2025 | 198.00 | 198.30 | 196.20 | 198.00 | 198.00 | - | 29,346 |
| Nov 11, 2025 | 198.00 | 198.50 | 196.00 | 198.00 | 198.00 | - | 66,093 |
| Nov 10, 2025 | 198.00 | 199.42 | 196.00 | 198.00 | 198.00 | - | 242,280 |
| Nov 7, 2025 | 198.00 | 199.50 | 196.00 | 198.00 | 198.00 | - | 107,231 |
| Nov 6, 2025 | 198.00 | 199.50 | 196.50 | 198.00 | 198.00 | - | 77,764 |
| Nov 5, 2025 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 116,432 |
| Nov 4, 2025 | 202.50 | 205.00 | 196.00 | 198.00 | 198.00 | -2.22% | 176,945 |
| Nov 3, 2025 | 198.50 | 205.00 | 198.00 | 202.50 | 202.50 | 2.53% | 220,048 |
| Oct 31, 2025 | 197.50 | 201.00 | 197.00 | 197.50 | 197.50 | - | 199,308 |
| Oct 30, 2025 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | - | 1,113,782 |
| Oct 29, 2025 | 198.50 | 200.00 | 195.00 | 197.50 | 197.50 | -0.50% | 4,029,814 |
| Oct 28, 2025 | 192.50 | 200.00 | 190.00 | 198.50 | 198.50 | 3.12% | 242,750 |
| Oct 27, 2025 | 198.00 | 199.00 | 190.00 | 192.50 | 192.50 | -2.78% | 154,628 |
| Oct 24, 2025 | 203.50 | 206.93 | 197.00 | 198.00 | 198.00 | -2.70% | 96,848 |
| Oct 23, 2025 | 212.50 | 213.00 | 200.00 | 203.50 | 203.50 | -4.24% | 125,250 |
| Oct 22, 2025 | 223.50 | 224.00 | 210.00 | 212.50 | 212.50 | -4.92% | 125,214 |
| Oct 21, 2025 | 227.00 | 230.00 | 222.00 | 223.50 | 223.50 | -1.54% | 57,705 |
| Oct 20, 2025 | 227.00 | 229.00 | 224.30 | 227.00 | 227.00 | - | 16,708 |
| Oct 17, 2025 | 227.00 | 227.00 | 224.00 | 227.00 | 227.00 | - | 1,187,615 |
| Oct 16, 2025 | 227.00 | 230.00 | 220.00 | 227.00 | 227.00 | -0.44% | 24,368 |
| Oct 15, 2025 | 227.00 | 230.00 | 225.82 | 228.00 | 228.00 | 0.44% | 33,492 |