Optima Health plc (AIM:OPT)
London
· Delayed Price · Currency is GBP · Price in GBX 194.00
-0.50 (-0.26%)
At close: Dec 5, 2025
Optima Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 193.00 | 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 | 196.50 | 198.20 | 196.50 | 198.00 | 198.00 | - | 43,543 |
| Nov 28, 2025 | 196.80 | 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 |
| Oct 14, 2025 | 227.00 | 230.00 | 220.00 | 227.00 | 227.00 | - | 20,506 |
| Oct 13, 2025 | 225.00 | 228.00 | 222.00 | 227.00 | 227.00 | 0.89% | 16,633 |
| Oct 10, 2025 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 136,868 |
| Oct 9, 2025 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 14,232 |
| Oct 8, 2025 | 225.00 | 227.94 | 222.05 | 225.00 | 225.00 | - | 34,848 |
| Oct 7, 2025 | 225.00 | 227.90 | 225.00 | 225.00 | 225.00 | - | 59,780 |
| Oct 6, 2025 | 225.00 | 227.94 | 222.00 | 225.00 | 225.00 | - | 26,506 |
| Oct 3, 2025 | 225.00 | 228.00 | 222.06 | 225.00 | 225.00 | - | 106,474 |
| Oct 2, 2025 | 225.00 | 228.00 | 225.00 | 225.00 | 225.00 | - | 27,044 |
| Oct 1, 2025 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 26,347 |
| Sep 30, 2025 | 225.00 | 226.00 | 222.00 | 225.00 | 225.00 | - | 97,483 |
| Sep 29, 2025 | 225.00 | 227.94 | 222.30 | 225.00 | 225.00 | - | 48,727 |
| Sep 26, 2025 | 225.00 | 233.00 | 222.00 | 225.00 | 225.00 | -1.32% | 111,960 |
| Sep 25, 2025 | 225.00 | 233.00 | 222.00 | 228.00 | 228.00 | 1.33% | 57,312 |
| Sep 24, 2025 | 225.00 | 225.75 | 222.06 | 225.00 | 225.00 | - | 84,181 |
| Sep 23, 2025 | 225.00 | 227.75 | 222.05 | 225.00 | 225.00 | - | 847,820 |
| Sep 22, 2025 | 225.00 | 227.94 | 223.92 | 225.00 | 225.00 | 0.45% | 79,222 |
| Sep 19, 2025 | 225.00 | 228.00 | 223.88 | 224.00 | 224.00 | -0.44% | 45,785 |
| Sep 18, 2025 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 31,581 |
| Sep 17, 2025 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | - | 59,208 |
| Sep 16, 2025 | 223.50 | 227.00 | 218.00 | 225.00 | 225.00 | 0.67% | 151,659 |
| Sep 15, 2025 | 222.50 | 225.00 | 221.00 | 223.50 | 223.50 | 0.45% | 450,503 |
| Sep 12, 2025 | 222.50 | 228.00 | 221.15 | 222.50 | 222.50 | - | 99,491 |
| Sep 11, 2025 | 221.00 | 225.00 | 218.00 | 222.50 | 222.50 | 0.68% | 53,518 |
| Sep 10, 2025 | 221.00 | 223.70 | 220.00 | 221.00 | 221.00 | - | 62,218 |
| Sep 9, 2025 | 221.00 | 222.28 | 221.00 | 221.00 | 221.00 | - | 13,856 |
| Sep 8, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | - | 56,524 |
| Sep 5, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | - | 24,717 |
| Sep 4, 2025 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | - | 128,464 |
| Sep 3, 2025 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | -0.23% | 115,576 |
| Sep 2, 2025 | 222.50 | 225.00 | 218.00 | 221.50 | 221.50 | -0.45% | 147,385 |
| Sep 1, 2025 | 220.00 | 224.97 | 220.00 | 222.50 | 222.50 | 1.14% | 47,538 |
| Aug 29, 2025 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 69,935 |
| Aug 28, 2025 | 219.50 | 222.00 | 219.60 | 220.00 | 220.00 | - | 111,917 |
| Aug 27, 2025 | 217.00 | 222.00 | 216.00 | 220.00 | 220.00 | 1.38% | 227,928 |
| Aug 26, 2025 | 217.00 | 218.00 | 216.00 | 217.00 | 217.00 | - | 22,215 |
| Aug 22, 2025 | 217.00 | 218.00 | 215.85 | 217.00 | 217.00 | - | 155,608 |
| Aug 21, 2025 | 217.00 | 217.70 | 216.00 | 217.00 | 217.00 | - | 25,209 |
| Aug 20, 2025 | 216.50 | 218.00 | 215.00 | 217.00 | 217.00 | -0.46% | 28,795 |
| Aug 19, 2025 | 215.00 | 218.00 | 213.00 | 218.00 | 218.00 | 1.40% | 104,569 |
| Aug 18, 2025 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | - | 71,136 |
| Aug 15, 2025 | 213.50 | 216.70 | 211.00 | 215.00 | 215.00 | 0.70% | 121,787 |
| Aug 14, 2025 | 213.50 | 217.00 | 213.50 | 213.50 | 213.50 | - | 42,289 |
| Aug 13, 2025 | 213.50 | 216.00 | 211.00 | 213.50 | 213.50 | - | 39,148 |
| Aug 12, 2025 | 213.50 | 215.85 | 213.00 | 213.50 | 213.50 | - | 80,662 |
| Aug 11, 2025 | 213.00 | 216.00 | 210.00 | 213.50 | 213.50 | -1.16% | 48,862 |
| Aug 8, 2025 | 213.00 | 217.00 | 210.00 | 216.00 | 216.00 | 1.41% | 139,658 |
| Aug 7, 2025 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | - | 157,922 |
| Aug 6, 2025 | 213.00 | 213.95 | 211.41 | 213.00 | 213.00 | - | 26,384 |
| Aug 5, 2025 | 217.50 | 218.00 | 210.00 | 213.00 | 213.00 | -1.84% | 101,403 |
| Aug 4, 2025 | 206.00 | 219.50 | 204.00 | 217.00 | 217.00 | 5.34% | 853,990 |
| Aug 1, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 218,563 |
| Jul 31, 2025 | 206.00 | 207.80 | 204.00 | 206.00 | 206.00 | 0.49% | 48,138 |
| Jul 30, 2025 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | - | 91,013 |
| Jul 29, 2025 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 2,113,930 |
| Jul 28, 2025 | 204.00 | 207.20 | 200.00 | 204.00 | 204.00 | - | 222,253 |
| Jul 25, 2025 | 204.00 | 207.20 | 199.43 | 204.00 | 204.00 | -0.97% | 394,958 |
| Jul 24, 2025 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 0.98% | 385,608 |
| Jul 23, 2025 | 201.50 | 209.75 | 200.00 | 204.00 | 204.00 | -2.39% | 128,880 |
| Jul 22, 2025 | 201.50 | 209.00 | 198.00 | 209.00 | 209.00 | 2.45% | 70,579 |
| Jul 21, 2025 | 199.50 | 205.00 | 195.00 | 204.00 | 204.00 | 4.88% | 107,736 |
| Jul 18, 2025 | 194.00 | 196.67 | 192.20 | 194.50 | 194.50 | 0.26% | 55,903 |