Optima Health PLC (GB:OPT)
LSE:OPT
Want to see GB:OPT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
188.50
189.82
187.00
188.50
188.50
0.00%
287,586
1.68
May 19, 2026
188.50
189.50
187.50
188.50
188.50
0.00%
237,933
1.40
May 18, 2026
188.50
190.00
187.00
188.50
188.50
0.00%
66,353
0.38
May 15, 2026
189.50
190.00
187.00
188.50
188.50
-0.53%
38,428
0.22
May 14, 2026
189.50
192.00
187.50
189.50
189.50
0.00%
35,870
0.20
May 13, 2026
191.00
191.00
187.00
189.50
189.50
-0.79%
43,766
0.24
May 12, 2026
191.00
191.30
190.00
191.00
191.00
-0.52%
244,518
1.37
May 11, 2026
189.50
192.00
187.00
192.00
192.00
+1.32%
1,745,991
11.38
May 08, 2026
189.50
192.00
189.00
189.50
189.50
0.00%
116,164
0.76
May 07, 2026
189.50
191.00
187.00
189.50
189.50
0.00%
79,159
0.52
May 06, 2026
188.50
191.80
187.00
189.50
189.50
+0.53%
95,074
0.61
May 05, 2026
188.50
188.95
187.00
188.50
188.50
0.00%
80,041
0.51
May 04, 2026
188.50
190.00
186.20
188.50
188.50
0.00%
0
0.00
May 01, 2026
186.50
190.00
186.20
188.50
188.50
+1.07%
68,761
0.43
Apr 30, 2026
184.00
188.00
183.00
186.50
186.50
+1.36%
44,411
0.27
Apr 29, 2026
184.00
185.00
183.22
184.00
184.00
0.00%
1,606,460
11.62
Apr 28, 2026
192.00
194.00
183.77
184.00
184.00
-4.17%
220,280
1.63
Apr 27, 2026
193.50
194.00
190.00
192.00
192.00
-0.78%
59,233
0.43
Apr 24, 2026
194.00
195.00
192.00
193.50
193.50
-0.26%
206,001
1.51
Apr 23, 2026
193.00
195.00
192.00
194.00
194.00
+0.52%
143,285
1.06
Apr 22, 2026
191.50
194.00
192.00
193.00
193.00
+0.78%
81,759
0.61
Apr 21, 2026
191.50
193.00
190.00
191.50
191.50
-0.26%
45,090
0.33
Apr 20, 2026
189.00
193.00
188.55
192.00
192.00
+1.59%
81,579
0.59
Apr 17, 2026
182.50
190.00
183.00
189.00
189.00
+5.00%
676,021
5.22
Apr 16, 2026
180.00
182.00
178.00
180.00
180.00
0.00%
63,700
0.49
Apr 15, 2026
180.00
182.00
178.00
180.00
180.00
0.00%
281,757
2.21
Apr 14, 2026
180.50
183.00
178.00
180.00
180.00
-0.28%
207,571
1.67
Apr 13, 2026
180.50
183.00
178.00
180.50
180.50
0.00%
26,671
0.21
Apr 10, 2026
180.50
183.00
178.00
180.50
180.50
0.00%
209,931
1.72
Apr 09, 2026
180.50
183.00
178.00
180.50
180.50
0.00%
23,623
0.19
Apr 08, 2026
180.50
183.00
180.00
180.50
180.50
0.00%
53,731
0.43
Apr 07, 2026
181.50
183.00
178.00
180.50
180.50
-0.55%
42,842
0.34
Apr 06, 2026
181.50
183.00
180.00
181.50
181.50
0.00%
0
0.00
Apr 03, 2026
181.50
183.00
180.00
181.50
181.50
0.00%
0
0.00
Apr 02, 2026
181.50
183.00
180.00
181.50
181.50
0.00%
42,512
0.33
Apr 01, 2026
181.00
183.00
180.00
181.50
181.50
+1.35%
47,436
0.37
Mar 31, 2026
179.08
180.43
177.09
179.08
179.08
0.00%
60,958
0.48
Mar 30, 2026
179.08
179.08
177.09
179.08
179.08
0.00%
98,854
0.78
Mar 27, 2026
179.08
181.07
177.09
179.08
179.08
0.00%
76,008
0.60
Mar 26, 2026
179.08
181.07
177.09
179.08
179.08
0.00%
196,834
1.60
Mar 25, 2026
179.08
180.27
177.89
179.08
179.08
0.00%
45,268
0.37
Mar 24, 2026
179.08
181.07
177.09
179.08
179.08
0.00%
132,786
1.10
Mar 23, 2026
180.57
181.07
177.09
179.08
179.08
-0.83%
55,926
0.46
Mar 20, 2026
180.57
182.06
179.08
180.57
180.57
0.00%
46,447
0.39
Mar 19, 2026
180.57
182.06
179.08
180.57
180.57
0.00%
127,000
1.06
Mar 18, 2026
180.57
180.99
179.47
180.57
180.57
0.00%
101,883
0.86
Mar 17, 2026
180.57
181.98
179.08
180.57
180.57
0.00%
84,155
0.71
Mar 16, 2026
181.57
182.06
179.08
180.57
180.57
-0.55%
92,036
0.78
Mar 13, 2026
181.57
181.87
181.07
181.57
181.57
-0.27%
69,965
0.58
Mar 12, 2026
182.56
184.06
181.07
182.07
182.07
+0.27%
168,176
1.40
Rows: