Education
About Us
Working with TipRanks
Follow Us
Optima Health PLC (GB:OPT)
LSE:OPT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 05, 2026
199.00
200.50
196.00
199.00
199.00
0.00%
53,612
0.27
Jan 02, 2026
201.00
202.00
197.90
199.00
199.00
-1.00%
75,070
0.38
Dec 31, 2025
201.00
202.00
200.00
201.00
201.00
0.00%
16,403
0.08
Dec 30, 2025
197.50
201.89
197.10
201.00
201.00
+1.77%
51,452
0.26
Dec 29, 2025
197.50
200.00
195.05
197.50
197.50
0.00%
18,596
0.09
Dec 24, 2025
197.50
200.00
196.00
197.50
197.50
0.00%
58,900
0.29
Dec 23, 2025
196.50
198.50
193.08
197.50
197.50
+0.51%
51,263
0.25
Dec 22, 2025
196.00
200.00
192.00
196.50
196.50
+0.26%
49,144
0.24
Dec 19, 2025
193.00
198.50
192.00
196.00
196.00
+1.55%
81,137
0.38
Dec 18, 2025
193.00
194.00
192.70
193.00
193.00
+0.52%
47,015
0.22
Dec 17, 2025
193.00
194.00
192.00
192.00
192.00
-0.52%
49,714
0.23
Dec 16, 2025
195.50
195.00
192.00
193.00
193.00
-1.28%
236,184
1.12
Dec 15, 2025
195.50
198.00
193.15
195.50
195.50
0.00%
129,493
0.62
Dec 12, 2025
195.50
196.48
193.00
195.50
195.50
0.00%
60,520
0.29
Dec 11, 2025
195.50
197.00
190.00
195.50
195.50
0.00%
76,814
0.35
Dec 10, 2025
193.50
197.67
192.00
195.50
195.50
+1.56%
212,958
0.99
Dec 09, 2025
194.00
194.00
190.00
192.50
192.50
-0.77%
93,751
0.44
Dec 08, 2025
194.00
195.00
193.00
194.00
194.00
0.00%
461,323
2.21
Dec 05, 2025
196.50
196.00
193.00
194.00
194.00
-0.26%
38,250
0.18
Dec 04, 2025
194.50
194.50
192.00
194.50
194.50
0.00%
93,063
0.45
Dec 03, 2025
196.50
198.00
193.00
194.50
194.50
+0.26%
101,621
0.49
Dec 02, 2025
198.00
198.18
194.00
194.00
194.00
-2.02%
78,586
0.38
Dec 01, 2025
198.00
198.20
196.50
198.00
198.00
0.00%
43,543
0.21
Nov 28, 2025
198.00
200.00
196.00
198.00
198.00
0.00%
85,665
0.41
Nov 27, 2025
198.00
199.00
196.00
198.00
198.00
0.00%
33,637
0.16
Nov 26, 2025
198.00
198.55
196.00
198.00
198.00
0.00%
32,457
0.15
Nov 25, 2025
198.00
200.00
196.00
198.00
198.00
+1.02%
32,859
0.16
Nov 24, 2025
203.00
204.00
196.00
196.00
196.00
-3.45%
130,460
0.61
Nov 21, 2025
203.00
204.00
202.00
203.00
203.00
0.00%
54,397
0.26
Nov 20, 2025
203.50
203.50
202.00
203.00
203.00
-0.25%
27,785
0.13
Nov 19, 2025
202.50
205.00
201.00
203.50
203.50
+0.49%
228,855
1.08
Nov 18, 2025
202.50
204.00
200.00
202.50
202.50
0.00%
361,398
1.75
Nov 17, 2025
199.00
205.00
195.00
202.50
202.50
+2.27%
450,326
2.25
Nov 14, 2025
198.00
199.75
196.00
198.00
198.00
0.00%
50,207
0.25
Nov 13, 2025
198.00
198.30
196.50
198.00
198.00
0.00%
106,507
0.53
Nov 12, 2025
198.00
198.30
196.20
198.00
198.00
0.00%
29,346
0.15
Nov 11, 2025
198.00
198.50
196.00
198.00
198.00
0.00%
66,093
0.33
Nov 10, 2025
198.00
199.42
196.00
198.00
198.00
0.00%
242,280
1.22
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
Rows: