Education
About Us
Working with TipRanks
Follow Us
Optima Health PLC (GB:OPT)
LSE:OPT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
182.50
183.00
180.00
181.50
181.50
-0.55%
91,566
0.74
Mar 13, 2026
182.50
182.80
182.00
182.50
182.50
-0.27%
69,608
0.56
Mar 12, 2026
183.50
185.00
182.00
183.00
183.00
+0.27%
167,318
1.34
Mar 11, 2026
182.50
185.00
180.00
182.50
182.50
0.00%
119,947
0.96
Mar 10, 2026
182.50
185.00
180.05
182.50
182.50
0.00%
67,048
0.51
Mar 09, 2026
182.50
185.00
180.00
182.50
182.50
0.00%
69,259
0.53
Mar 06, 2026
182.50
185.00
180.65
182.50
182.50
0.00%
131,468
1.02
Mar 05, 2026
182.50
185.00
180.00
182.50
182.50
0.00%
45,762
0.35
Mar 04, 2026
182.50
185.00
180.00
182.50
182.50
0.00%
430,068
3.45
Mar 03, 2026
178.50
184.00
177.00
182.50
182.50
+2.24%
377,258
3.16
Mar 02, 2026
178.50
180.00
177.00
178.50
178.50
0.00%
326,981
2.83
Feb 27, 2026
178.50
180.00
177.00
178.50
178.50
+0.28%
174,053
1.53
Feb 26, 2026
178.50
180.00
177.00
178.00
178.00
-1.66%
243,168
2.21
Feb 25, 2026
182.50
185.00
178.50
181.00
181.00
-0.82%
85,076
0.78
Feb 24, 2026
182.50
185.00
180.00
182.50
182.50
0.00%
62,570
0.57
Feb 23, 2026
184.00
185.00
183.00
182.50
182.50
-1.88%
111,667
1.02
Feb 20, 2026
191.00
191.00
183.00
186.00
186.00
-2.62%
158,118
1.47
Feb 19, 2026
193.50
197.00
188.50
191.00
191.00
-1.04%
131,395
1.21
Feb 18, 2026
202.50
205.00
193.00
193.00
193.00
-3.98%
251,394
2.27
Feb 17, 2026
203.50
207.00
200.50
201.00
201.00
-5.63%
55,849
0.48
Feb 16, 2026
206.00
210.00
200.00
203.00
203.00
-4.69%
312,026
2.77
Feb 13, 2026
213.00
213.78
212.00
213.00
213.00
-0.23%
258,045
2.34
Feb 12, 2026
213.50
214.08
212.00
213.50
213.50
0.00%
122,043
1.12
Feb 11, 2026
213.50
213.65
212.00
213.50
213.50
0.00%
157,231
1.46
Feb 10, 2026
213.50
215.00
212.00
213.50
213.50
0.00%
58,920
0.53
Feb 09, 2026
213.50
215.00
212.00
213.50
213.50
0.00%
57,466
0.52
Feb 06, 2026
213.50
215.00
212.00
213.50
213.50
0.00%
265,439
2.45
Feb 05, 2026
213.50
215.00
212.03
213.50
213.50
-1.16%
159,007
1.48
Feb 04, 2026
214.50
216.00
214.00
216.00
216.00
+0.70%
142,404
1.32
Feb 03, 2026
214.50
215.00
214.00
214.50
214.50
0.00%
265,125
2.47
Feb 02, 2026
212.00
215.00
210.00
214.50
214.50
-0.23%
50,008
0.46
Jan 30, 2026
214.50
217.00
212.25
215.00
215.00
-0.69%
127,348
1.02
Jan 29, 2026
216.50
218.00
215.00
216.50
216.50
0.00%
22,630
0.12
Jan 28, 2026
216.50
218.00
215.00
216.50
216.50
-3.78%
307,631
1.64
Jan 27, 2026
216.00
225.00
214.00
225.00
225.00
+4.17%
63,109
0.33
Jan 26, 2026
216.00
217.79
214.00
216.00
216.00
0.00%
28,821
0.15
Jan 23, 2026
216.00
218.00
214.00
216.00
216.00
0.00%
59,073
0.31
Jan 22, 2026
217.00
218.00
214.00
216.00
216.00
-0.46%
63,070
0.33
Jan 21, 2026
212.00
218.00
208.00
217.00
217.00
+2.36%
235,679
1.24
Jan 20, 2026
207.50
214.00
207.10
212.00
212.00
+2.17%
178,026
0.95
Jan 19, 2026
207.50
210.00
205.00
207.50
207.50
0.00%
61,087
0.30
Jan 16, 2026
204.50
209.00
200.00
207.50
207.50
+1.47%
142,207
0.70
Jan 15, 2026
200.00
206.81
198.00
204.50
204.50
+2.25%
42,107
0.21
Jan 14, 2026
200.00
201.60
200.00
200.00
200.00
0.00%
29,777
0.15
Jan 13, 2026
200.00
202.00
198.03
200.00
200.00
0.00%
35,916
0.18
Jan 12, 2026
200.00
202.00
198.00
200.00
200.00
0.00%
90,379
0.44
Jan 09, 2026
200.00
202.00
198.00
200.00
200.00
0.00%
184,078
0.92
Jan 08, 2026
200.00
202.00
198.00
200.00
200.00
+1.01%
79,258
0.40
Jan 07, 2026
199.00
202.00
198.00
198.00
198.00
-0.50%
80,105
0.40
Jan 06, 2026
199.00
202.00
197.00
199.00
199.00
0.00%
73,012
0.37
Rows: