Skip to main content
Optima Health plc (AIM:OPT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
182.50
0.00 (0.00%)
At close: Mar 5, 2026

Optima Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.831.851.801.831.83-45,762
Mar 4, 20261.831.851.801.831.83-430,068
Mar 3, 20261.791.841.771.831.832.24%377,258
Mar 2, 20261.791.801.771.791.79-326,981
Feb 27, 20261.791.801.771.791.790.28%174,053
Feb 26, 20261.791.801.771.781.78-1.66%243,168
Feb 25, 20261.831.851.791.811.81-0.82%85,076
Feb 24, 20261.831.851.801.831.83-62,570
Feb 23, 20261.841.851.831.831.83-1.88%111,667
Feb 20, 20261.911.911.831.861.86-2.62%158,118
Feb 19, 20261.941.971.891.911.91-1.04%131,395
Feb 18, 20262.032.051.931.931.93-3.98%251,394
Feb 17, 20262.042.072.012.012.01-0.99%55,849
Feb 16, 20262.062.102.002.032.03-4.69%312,026
Feb 13, 20262.132.142.122.132.13-0.23%258,045
Feb 12, 20262.142.142.122.142.14-122,043
Feb 11, 20262.142.142.122.142.14-157,231
Feb 10, 20262.142.152.122.142.14-58,920
Feb 9, 20262.142.152.122.142.14-57,466
Feb 6, 20262.142.152.122.142.14-265,439
Feb 5, 20262.142.152.122.142.14-1.16%159,007
Feb 4, 20262.152.162.142.162.160.70%142,404
Feb 3, 20262.152.152.142.152.15-265,125
Feb 2, 20262.122.152.102.152.15-0.23%50,008
Jan 30, 20262.152.172.122.152.15-0.69%127,348
Jan 29, 20262.172.182.152.172.17-22,630
Jan 28, 20262.172.182.152.172.17-3.78%307,631
Jan 27, 20262.162.252.142.252.254.17%63,109
Jan 26, 20262.162.182.142.162.16-28,821
Jan 23, 20262.162.182.142.162.16-59,073
Jan 22, 20262.172.182.142.162.16-0.46%63,070
Jan 21, 20262.122.182.082.172.172.36%235,679
Jan 20, 20262.082.142.072.122.122.17%178,026
Jan 19, 20262.082.102.052.082.08-61,087
Jan 16, 20262.052.092.002.082.081.47%142,207
Jan 15, 20262.002.071.982.052.052.25%42,107
Jan 14, 20262.002.022.002.002.00-29,777
Jan 13, 20262.002.021.982.002.00-35,916
Jan 12, 20262.002.021.982.002.00-90,379
Jan 9, 20262.002.021.982.002.00-184,078
Jan 8, 20262.002.021.982.002.001.01%79,258
Jan 7, 20261.992.021.981.981.98-0.50%80,105
Jan 6, 20261.992.021.971.991.99-73,012
Jan 5, 20261.992.011.961.991.99-53,612
Jan 2, 20262.012.021.981.991.99-1.00%75,070
Dec 31, 20252.012.022.002.012.01-16,403
Dec 30, 20251.982.021.972.012.011.77%51,452
Dec 29, 20251.982.001.951.981.98-18,596
Dec 24, 20251.982.001.961.981.98-58,900
Dec 23, 20251.971.991.931.981.980.51%51,263
Dec 22, 20251.962.001.921.971.970.26%49,144
Dec 19, 20251.931.991.921.961.961.55%81,137
Dec 18, 20251.931.941.931.931.930.52%47,015
Dec 17, 20251.931.941.921.921.92-0.52%49,714
Dec 16, 20251.961.951.921.931.93-1.28%236,184
Dec 15, 20251.961.981.931.961.96-129,493
Dec 12, 20251.961.971.931.961.96-60,520
Dec 11, 20251.961.971.901.961.96-76,814
Dec 10, 20251.941.981.921.961.961.56%212,958
Dec 9, 20251.941.941.901.931.93-0.77%93,751
Dec 8, 20251.941.951.931.941.94-461,323
Dec 5, 20251.971.961.931.941.94-0.26%38,250
Dec 4, 20251.951.951.921.951.95-93,063
Dec 3, 20251.971.981.931.951.950.26%101,621
Dec 2, 20251.981.981.941.941.94-2.02%78,586
Dec 1, 20251.981.981.971.981.98-43,543
Nov 28, 20251.982.001.961.981.98-85,665
Nov 27, 20251.981.991.961.981.98-33,637
Nov 26, 20251.981.991.961.981.98-32,457
Nov 25, 20251.982.001.961.981.981.02%32,859
Nov 24, 20252.032.041.961.961.96-3.45%130,460
Nov 21, 20252.032.042.022.032.03-54,397
Nov 20, 20252.042.042.022.032.03-0.25%27,785
Nov 19, 20252.032.052.012.042.040.49%228,855
Nov 18, 20252.032.042.002.032.03-361,398
Nov 17, 20251.992.051.952.032.032.27%450,326
Nov 14, 20251.982.001.961.981.98-50,207
Nov 13, 20251.981.981.971.981.98-106,507
Nov 12, 20251.981.981.961.981.98-29,346
Nov 11, 20251.981.991.961.981.98-66,093
Nov 10, 20251.981.991.961.981.98-242,280
Nov 7, 20251.982.001.961.981.98-107,231
Nov 6, 20251.982.001.971.981.98-77,764
Nov 5, 20251.982.001.961.981.98-116,432
Nov 4, 20252.032.051.961.981.98-2.22%176,945
Nov 3, 20251.992.051.982.032.032.53%220,048
Oct 31, 20251.982.011.971.981.98-199,308
Oct 30, 20251.982.001.951.981.98-1,113,782
Oct 29, 20251.992.001.951.981.98-0.50%4,029,814
Oct 28, 20251.932.001.901.991.993.12%242,750
Oct 27, 20251.981.991.901.931.93-2.78%154,628
Oct 24, 20252.042.071.971.981.98-2.70%96,848
Oct 23, 20252.132.132.002.042.04-4.24%125,250
Oct 22, 20252.242.242.102.132.13-4.92%125,214
Oct 21, 20252.272.302.222.242.24-1.54%57,705
Oct 20, 20252.272.292.242.272.27-16,708
Oct 17, 20252.272.272.242.272.27-1,187,615
Oct 16, 20252.272.302.202.272.27-0.44%24,368
Oct 15, 20252.272.302.262.282.280.44%33,492
Oct 14, 20252.272.302.202.272.27-20,506