Optima Health PLC (GB:OPT)
LSE:OPT
Want to see GB:OPT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
181.57
184.05
179.08
181.57
181.57
0.00%
120,562
1.01
Mar 10, 2026
181.57
184.05
179.13
181.57
181.57
0.00%
67,392
0.57
Mar 09, 2026
181.57
184.05
179.08
181.57
181.57
0.00%
69,614
0.57
Mar 06, 2026
181.57
184.05
179.73
181.57
181.57
0.00%
132,142
1.09
Mar 05, 2026
181.57
184.05
179.08
181.57
181.57
0.00%
45,996
0.36
Mar 04, 2026
181.57
184.05
179.08
181.57
181.57
0.00%
432,275
3.57
Mar 03, 2026
177.59
183.06
176.10
181.57
181.57
+2.24%
379,194
3.25
Mar 02, 2026
177.59
179.08
176.10
177.59
177.59
0.00%
328,659
2.91
Feb 27, 2026
177.59
179.08
176.10
177.59
177.59
+0.28%
174,946
1.57
Feb 26, 2026
177.59
179.08
176.10
177.09
177.09
-1.66%
244,416
2.26
Feb 25, 2026
181.57
184.05
177.59
180.08
180.08
-0.82%
85,512
0.79
Feb 24, 2026
181.57
184.05
179.08
181.57
181.57
0.00%
62,891
0.58
Feb 23, 2026
183.06
184.05
182.06
181.57
181.57
-1.88%
112,240
1.05
Feb 20, 2026
190.02
190.02
182.06
185.05
185.05
-2.62%
158,929
1.52
Feb 19, 2026
192.51
195.99
187.54
190.02
190.02
-1.04%
132,069
1.26
Rows: