Education
About Us
Working with TipRanks
Follow Us
Optima Health PLC (GB:OPT)
LSE:OPT
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
198.00
199.50
196.00
198.00
198.00
0.00%
107,231
0.54
Nov 06, 2025
198.00
199.50
196.50
198.00
198.00
0.00%
77,764
0.39
Nov 05, 2025
198.00
200.00
196.00
198.00
198.00
0.00%
116,432
0.59
Nov 04, 2025
202.50
205.00
196.00
198.00
198.00
-2.22%
176,945
0.90
Nov 03, 2025
198.50
205.00
198.00
202.50
202.50
+2.53%
220,048
1.13
Oct 31, 2025
197.50
201.00
197.00
197.50
197.50
0.00%
199,308
0.97
Oct 30, 2025
197.50
200.00
195.00
197.50
197.50
0.00%
1,113,782
5.83
Oct 29, 2025
198.50
200.00
195.00
197.50
197.50
-0.50%
4,029,814
31.56
Oct 28, 2025
192.50
200.00
190.00
198.50
198.50
+3.12%
242,750
1.94
Oct 27, 2025
198.00
199.00
190.00
192.50
192.50
-2.78%
154,628
0.99
Oct 24, 2025
203.50
206.93
197.00
198.00
198.00
-2.70%
96,848
0.61
Oct 23, 2025
212.50
213.00
200.00
203.50
203.50
-4.24%
125,250
0.77
Oct 22, 2025
223.50
224.00
210.00
212.50
212.50
-4.92%
125,214
0.75
Oct 21, 2025
227.00
230.00
222.00
223.50
223.50
-1.54%
57,705
0.34
Oct 20, 2025
227.00
229.00
224.30
227.00
227.00
0.00%
16,708
0.10
Oct 17, 2025
227.00
227.00
224.00
227.00
227.00
0.00%
1,187,615
7.83
Oct 16, 2025
227.00
230.00
220.00
227.00
227.00
-0.44%
24,368
0.16
Oct 15, 2025
227.00
230.00
225.82
228.00
228.00
+0.44%
33,492
0.22
Oct 14, 2025
227.00
230.00
220.00
227.00
227.00
0.00%
20,506
0.13
Oct 13, 2025
225.00
228.00
222.00
227.00
227.00
+0.89%
16,633
0.11
Oct 10, 2025
225.00
228.00
222.00
225.00
225.00
0.00%
136,868
0.89
Oct 09, 2025
225.00
228.00
222.00
225.00
225.00
0.00%
14,232
0.07
Oct 08, 2025
225.00
227.94
222.05
225.00
225.00
0.00%
34,848
0.17
Oct 07, 2025
225.00
227.90
225.00
225.00
225.00
0.00%
59,780
0.29
Oct 06, 2025
225.00
227.94
222.00
225.00
225.00
0.00%
26,506
0.13
Oct 03, 2025
225.00
228.00
222.06
225.00
225.00
0.00%
106,474
0.49
Oct 02, 2025
225.00
228.00
225.00
225.00
225.00
0.00%
27,044
0.12
Oct 01, 2025
225.00
228.00
222.00
225.00
225.00
0.00%
26,347
0.12
Sep 30, 2025
225.00
226.00
222.00
225.00
225.00
0.00%
97,483
0.45
Sep 29, 2025
225.00
227.94
222.30
225.00
225.00
0.00%
48,727
0.22
Sep 26, 2025
225.00
233.00
222.00
225.00
225.00
-1.32%
111,960
0.50
Sep 25, 2025
225.00
233.00
222.00
228.00
228.00
+1.33%
57,312
0.25
Sep 24, 2025
225.00
225.75
222.06
225.00
225.00
0.00%
84,181
0.35
Sep 23, 2025
225.00
227.75
222.05
225.00
225.00
0.00%
847,820
3.75
Sep 22, 2025
225.00
227.94
223.92
225.00
225.00
+0.45%
79,222
0.35
Sep 19, 2025
225.00
228.00
223.88
224.00
224.00
-0.44%
45,785
0.20
Sep 18, 2025
225.00
228.00
222.00
225.00
225.00
0.00%
31,581
0.14
Sep 17, 2025
225.00
228.00
222.00
225.00
225.00
0.00%
59,208
0.26
Sep 16, 2025
223.50
227.00
218.00
225.00
225.00
+0.67%
151,659
0.67
Sep 15, 2025
222.50
225.00
221.00
223.50
223.50
+0.45%
450,503
2.06
Sep 12, 2025
222.50
228.00
221.15
222.50
222.50
0.00%
99,491
0.46
Sep 11, 2025
221.00
225.00
218.00
222.50
222.50
+0.68%
53,518
0.25
Sep 10, 2025
221.00
223.70
220.00
221.00
221.00
0.00%
62,218
0.28
Sep 09, 2025
221.00
222.28
221.00
221.00
221.00
0.00%
13,856
0.06
Sep 08, 2025
221.00
224.00
218.00
221.00
221.00
0.00%
56,524
0.26
Sep 05, 2025
221.00
224.00
218.00
221.00
221.00
0.00%
24,717
0.11
Sep 04, 2025
223.00
224.00
221.00
221.00
221.00
0.00%
128,464
0.58
Sep 03, 2025
221.00
224.00
218.00
221.00
221.00
-0.23%
115,576
0.51
Sep 02, 2025
222.50
225.00
218.00
221.50
221.50
-0.45%
147,385
0.63
Sep 01, 2025
220.00
224.97
220.00
222.50
222.50
+1.14%
47,538
0.20
Rows: