Optima Health plc (AIM:OPT)
London
· Delayed Price · Currency is GBP · Price in GBX 192.00
-1.50 (-0.78%)
At close: Apr 27, 2026
Optima Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 193.50 | 194.00 | 190.00 | 192.00 | 192.00 | -0.78% | 59,233 |
| Apr 24, 2026 | 194.00 | 195.00 | 192.00 | 193.50 | 193.50 | -0.26% | 206,001 |
| Apr 23, 2026 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 0.52% | 143,285 |
| Apr 22, 2026 | 191.50 | 194.00 | 192.00 | 193.00 | 193.00 | 0.78% | 81,759 |
| Apr 21, 2026 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | -0.26% | 45,090 |
| Apr 20, 2026 | 189.00 | 193.00 | 188.55 | 192.00 | 192.00 | 1.59% | 81,579 |
| Apr 17, 2026 | 182.50 | 190.00 | 183.00 | 189.00 | 189.00 | 5.00% | 676,021 |
| Apr 16, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 63,700 |
| Apr 15, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | - | 281,757 |
| Apr 14, 2026 | 180.50 | 183.00 | 178.00 | 180.00 | 180.00 | -0.28% | 207,571 |
| Apr 13, 2026 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | - | 26,671 |
| Apr 10, 2026 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | - | 209,931 |
| Apr 9, 2026 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | - | 23,623 |
| Apr 8, 2026 | 180.50 | 183.00 | 180.00 | 180.50 | 180.50 | - | 53,731 |
| Apr 7, 2026 | 181.50 | 183.00 | 178.00 | 180.50 | 180.50 | -0.55% | 42,842 |
| Apr 2, 2026 | 181.50 | 183.00 | 180.00 | 181.50 | 181.50 | - | 42,512 |
| Apr 1, 2026 | 181.00 | 183.00 | 180.00 | 181.50 | 181.50 | 0.83% | 47,436 |
| Mar 31, 2026 | 180.00 | 181.36 | 178.00 | 180.00 | 179.08 | - | 60,647 |
| Mar 30, 2026 | 180.00 | 180.00 | 178.00 | 180.00 | 179.08 | - | 98,350 |
| Mar 27, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 179.08 | - | 75,620 |
| Mar 26, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 179.08 | - | 195,829 |
| Mar 25, 2026 | 180.00 | 181.20 | 178.80 | 180.00 | 179.08 | - | 45,037 |
| Mar 24, 2026 | 180.00 | 182.00 | 178.00 | 180.00 | 179.08 | - | 132,108 |
| Mar 23, 2026 | 181.50 | 182.00 | 178.00 | 180.00 | 179.08 | -0.83% | 55,641 |
| Mar 20, 2026 | 181.50 | 183.00 | 180.00 | 181.50 | 180.57 | - | 46,210 |
| Mar 19, 2026 | 181.50 | 183.00 | 180.00 | 181.50 | 180.57 | - | 126,352 |
| Mar 18, 2026 | 181.50 | 181.92 | 180.39 | 181.50 | 180.57 | - | 101,363 |
| Mar 17, 2026 | 181.50 | 182.92 | 180.00 | 181.50 | 180.57 | - | 83,726 |
| Mar 16, 2026 | 182.50 | 183.00 | 180.00 | 181.50 | 180.57 | -0.55% | 91,566 |
| Mar 13, 2026 | 182.50 | 182.80 | 182.00 | 182.50 | 181.57 | -0.27% | 69,608 |
| Mar 12, 2026 | 183.50 | 185.00 | 182.00 | 183.00 | 182.06 | 0.27% | 167,318 |
| Mar 11, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 181.57 | - | 119,947 |
| Mar 10, 2026 | 182.50 | 185.00 | 180.05 | 182.50 | 181.57 | - | 67,048 |
| Mar 9, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 181.57 | - | 69,259 |
| Mar 6, 2026 | 182.50 | 185.00 | 180.65 | 182.50 | 181.57 | - | 131,468 |
| Mar 5, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 181.57 | - | 45,762 |
| Mar 4, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 181.57 | - | 430,068 |
| Mar 3, 2026 | 178.50 | 184.00 | 177.00 | 182.50 | 181.57 | 2.24% | 377,258 |
| Mar 2, 2026 | 178.50 | 180.00 | 177.00 | 178.50 | 177.59 | - | 326,981 |
| Feb 27, 2026 | 178.50 | 180.00 | 177.00 | 178.50 | 177.59 | 0.28% | 174,053 |
| Feb 26, 2026 | 178.50 | 180.00 | 177.00 | 178.00 | 177.09 | -1.66% | 243,168 |
| Feb 25, 2026 | 182.50 | 185.00 | 178.50 | 181.00 | 180.08 | -0.82% | 85,076 |
| Feb 24, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 181.57 | - | 62,570 |
| Feb 23, 2026 | 184.00 | 185.00 | 183.00 | 182.50 | 181.57 | -1.88% | 111,667 |
| Feb 20, 2026 | 191.00 | 191.00 | 183.00 | 186.00 | 185.05 | -2.62% | 158,118 |
| Feb 19, 2026 | 193.50 | 197.00 | 188.50 | 191.00 | 190.02 | -1.04% | 131,395 |
| Feb 18, 2026 | 202.50 | 205.00 | 193.00 | 193.00 | 192.01 | -3.98% | 251,394 |
| Feb 17, 2026 | 203.50 | 207.00 | 200.50 | 201.00 | 199.97 | -0.99% | 55,849 |
| Feb 16, 2026 | 206.00 | 210.00 | 200.00 | 203.00 | 201.96 | -4.69% | 312,026 |
| Feb 13, 2026 | 213.00 | 213.78 | 212.00 | 213.00 | 211.91 | -0.23% | 258,045 |
| Feb 12, 2026 | 213.50 | 214.08 | 212.00 | 213.50 | 212.41 | - | 122,043 |
| Feb 11, 2026 | 213.50 | 213.65 | 212.00 | 213.50 | 212.41 | - | 157,231 |
| Feb 10, 2026 | 213.50 | 215.00 | 212.00 | 213.50 | 212.41 | - | 58,920 |
| Feb 9, 2026 | 213.50 | 215.00 | 212.00 | 213.50 | 212.41 | - | 57,466 |
| Feb 6, 2026 | 213.50 | 215.00 | 212.00 | 213.50 | 212.41 | - | 265,439 |
| Feb 5, 2026 | 213.50 | 215.00 | 212.03 | 213.50 | 212.41 | -1.16% | 159,007 |
| Feb 4, 2026 | 214.50 | 216.00 | 214.00 | 216.00 | 214.90 | 0.70% | 142,404 |
| Feb 3, 2026 | 214.50 | 215.00 | 214.00 | 214.50 | 213.40 | - | 265,125 |
| Feb 2, 2026 | 212.00 | 215.00 | 210.00 | 214.50 | 213.40 | -0.23% | 50,008 |
| Jan 30, 2026 | 214.50 | 217.00 | 212.25 | 215.00 | 213.90 | -0.69% | 127,348 |
| Jan 29, 2026 | 216.50 | 218.00 | 215.00 | 216.50 | 215.39 | - | 22,630 |
| Jan 28, 2026 | 216.50 | 218.00 | 215.00 | 216.50 | 215.39 | -3.78% | 307,631 |
| Jan 27, 2026 | 216.00 | 225.00 | 214.00 | 225.00 | 223.85 | 4.17% | 63,109 |
| Jan 26, 2026 | 216.00 | 217.79 | 214.00 | 216.00 | 214.90 | - | 28,821 |
| Jan 23, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 214.90 | - | 59,073 |
| Jan 22, 2026 | 217.00 | 218.00 | 214.00 | 216.00 | 214.90 | -0.46% | 63,070 |
| Jan 21, 2026 | 212.00 | 218.00 | 208.00 | 217.00 | 215.89 | 2.36% | 235,679 |
| Jan 20, 2026 | 207.50 | 214.00 | 207.10 | 212.00 | 210.92 | 2.17% | 178,026 |
| Jan 19, 2026 | 207.50 | 210.00 | 205.00 | 207.50 | 206.44 | - | 61,087 |
| Jan 16, 2026 | 204.50 | 209.00 | 200.00 | 207.50 | 206.44 | 1.47% | 142,207 |
| Jan 15, 2026 | 200.00 | 206.81 | 198.00 | 204.50 | 203.46 | 2.25% | 42,107 |
| Jan 14, 2026 | 200.00 | 201.60 | 200.00 | 200.00 | 198.98 | - | 29,777 |
| Jan 13, 2026 | 200.00 | 202.00 | 198.03 | 200.00 | 198.98 | - | 35,916 |
| Jan 12, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 198.98 | - | 90,379 |
| Jan 9, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 198.98 | - | 184,078 |
| Jan 8, 2026 | 200.00 | 202.00 | 198.00 | 200.00 | 198.98 | 1.01% | 79,258 |
| Jan 7, 2026 | 199.00 | 202.00 | 198.00 | 198.00 | 196.99 | -0.50% | 80,105 |
| Jan 6, 2026 | 199.00 | 202.00 | 197.00 | 199.00 | 197.98 | - | 73,012 |
| Jan 5, 2026 | 199.00 | 200.50 | 196.00 | 199.00 | 197.98 | - | 53,612 |
| Jan 2, 2026 | 201.00 | 202.00 | 197.90 | 199.00 | 197.98 | -1.00% | 75,070 |
| Dec 31, 2025 | 201.00 | 202.00 | 200.00 | 201.00 | 199.97 | - | 16,403 |
| Dec 30, 2025 | 197.50 | 201.89 | 197.10 | 201.00 | 199.97 | 1.77% | 51,452 |
| Dec 29, 2025 | 197.50 | 200.00 | 195.05 | 197.50 | 196.49 | - | 18,596 |
| Dec 24, 2025 | 197.50 | 200.00 | 196.00 | 197.50 | 196.49 | - | 58,900 |
| Dec 23, 2025 | 196.50 | 198.50 | 193.08 | 197.50 | 196.49 | 0.51% | 51,263 |
| Dec 22, 2025 | 196.00 | 200.00 | 192.00 | 196.50 | 195.50 | 0.26% | 49,144 |
| Dec 19, 2025 | 193.00 | 198.50 | 192.00 | 196.00 | 195.00 | 1.55% | 81,137 |
| Dec 18, 2025 | 193.00 | 194.00 | 192.70 | 193.00 | 192.01 | 0.52% | 47,015 |
| Dec 17, 2025 | 193.00 | 194.00 | 192.00 | 192.00 | 191.02 | -0.52% | 49,714 |
| Dec 16, 2025 | 195.50 | 195.00 | 192.00 | 193.00 | 192.01 | -1.28% | 236,184 |
| Dec 15, 2025 | 195.50 | 198.00 | 193.15 | 195.50 | 194.50 | - | 129,493 |
| Dec 12, 2025 | 195.50 | 196.48 | 193.00 | 195.50 | 194.50 | - | 60,520 |
| Dec 11, 2025 | 195.50 | 197.00 | 190.00 | 195.50 | 194.50 | - | 76,814 |
| Dec 10, 2025 | 193.50 | 197.67 | 192.00 | 195.50 | 194.50 | 1.56% | 212,958 |
| Dec 9, 2025 | 194.00 | 194.00 | 190.00 | 192.50 | 191.52 | -0.77% | 93,751 |
| Dec 8, 2025 | 194.00 | 195.00 | 193.00 | 194.00 | 193.01 | - | 461,323 |
| Dec 5, 2025 | 196.50 | 196.00 | 193.00 | 194.00 | 193.01 | -0.26% | 38,250 |
| Dec 4, 2025 | 194.50 | 194.50 | 192.00 | 194.50 | 193.51 | - | 93,063 |
| Dec 3, 2025 | 196.50 | 198.00 | 193.00 | 194.50 | 193.51 | 0.26% | 101,621 |
| Dec 2, 2025 | 198.00 | 198.18 | 194.00 | 194.00 | 193.01 | -2.02% | 78,586 |