Education
About Us
Working with TipRanks
Follow Us
Optima Health PLC (GB:OPT)
LSE:OPT
Time Period
1Y
Events
Historical Prices
Rows:
Jul 22, 2025
201.50
209.00
198.00
209.00
209.00
+2.45%
70,579
0.36
Jul 21, 2025
199.50
205.00
195.00
204.00
204.00
+4.88%
107,736
0.55
Jul 18, 2025
194.00
196.67
192.20
194.50
194.50
+0.26%
55,903
0.29
Jul 17, 2025
194.00
196.00
192.00
194.00
194.00
0.00%
105,177
0.54
Jul 16, 2025
193.00
196.00
186.00
194.00
194.00
+0.52%
56,914
0.29
Jul 15, 2025
189.00
194.70
188.00
193.00
193.00
+2.12%
85,097
0.44
Jul 14, 2025
188.50
190.00
187.00
189.00
189.00
+0.53%
109,972
0.53
Jul 11, 2025
188.00
190.00
186.00
188.00
188.00
+0.53%
2,889,116
17.58
Jul 10, 2025
191.50
193.00
186.00
187.00
187.00
-2.35%
186,086
1.13
Jul 09, 2025
191.50
195.00
190.00
191.50
191.50
+0.79%
77,491
0.47
Jul 08, 2025
201.50
211.00
190.00
190.00
190.00
-9.95%
330,985
2.05
Jul 07, 2025
211.00
213.00
210.00
211.00
211.00
0.00%
738,541
4.89
Jul 04, 2025
211.00
213.00
208.10
211.00
211.00
0.00%
58,417
0.38
Jul 03, 2025
209.50
214.00
209.00
211.00
211.00
+0.48%
81,137
0.54
Jul 02, 2025
209.00
210.00
208.00
210.00
210.00
+0.48%
90,048
0.60
Jul 01, 2025
207.00
210.00
206.00
209.00
209.00
+0.97%
35,219
0.23
Jun 30, 2025
207.00
208.00
206.00
207.00
207.00
-0.48%
366,475
2.53
Jun 27, 2025
207.00
208.00
206.00
208.00
208.00
+0.48%
475,810
3.44
Jun 26, 2025
206.50
208.00
205.00
207.00
207.00
+0.24%
661,189
5.11
Jun 25, 2025
206.50
208.00
205.00
206.50
206.50
0.00%
76,282
0.59
Jun 24, 2025
206.50
208.00
205.00
206.50
206.50
-0.24%
56,716
0.44
Jun 23, 2025
204.00
208.00
202.22
207.00
207.00
+1.47%
38,632
0.28
Jun 20, 2025
204.00
208.00
203.60
204.00
204.00
-0.97%
36,185
0.26
Jun 19, 2025
204.00
208.00
203.36
206.00
206.00
+0.98%
33,267
0.23
Jun 18, 2025
202.50
206.89
200.00
204.00
204.00
+0.74%
116,513
0.80
Jun 17, 2025
202.50
205.00
200.00
202.50
202.50
0.00%
27,298
0.18
Jun 16, 2025
202.50
205.00
200.00
202.50
202.50
-1.22%
37,564
0.25
Jun 13, 2025
204.00
208.00
196.92
205.00
205.00
+0.49%
74,785
0.51
Jun 12, 2025
193.00
208.00
191.00
204.00
204.00
+5.70%
230,294
1.59
Jun 11, 2025
192.50
195.00
191.00
193.00
193.00
+0.26%
36,222
0.25
Jun 10, 2025
192.50
194.00
191.00
192.50
192.50
0.00%
34,863
0.24
Jun 09, 2025
192.50
194.00
191.00
192.50
192.50
-0.77%
59,446
0.40
Jun 06, 2025
192.50
194.00
191.00
194.00
194.00
+0.78%
127,341
0.86
Jun 05, 2025
191.50
194.00
191.00
192.50
192.50
+0.52%
356,545
2.49
Jun 04, 2025
193.00
195.00
189.00
191.50
191.50
+0.26%
792,851
6.04
Jun 03, 2025
193.00
193.50
191.00
191.00
191.00
-1.04%
460,525
3.39
Jun 02, 2025
193.00
194.80
191.00
193.00
193.00
+1.05%
1,021,409
7.87
May 30, 2025
191.50
195.00
187.00
191.00
191.00
-0.26%
190,899
1.48
May 29, 2025
192.00
193.00
191.00
191.50
191.50
-0.26%
144,267
1.12
May 28, 2025
188.00
192.60
185.90
192.00
192.00
+1.05%
100,148
0.78
May 27, 2025
188.00
190.90
187.15
190.00
190.00
+1.06%
42,090
0.33
May 23, 2025
191.50
193.00
188.55
188.00
188.00
-1.83%
255,463
1.98
May 22, 2025
191.50
193.00
190.00
191.50
191.50
0.00%
136,017
1.01
May 21, 2025
192.50
195.00
190.00
191.50
191.50
-0.52%
243,746
1.85
May 20, 2025
192.50
195.00
191.00
192.50
192.50
+0.79%
35,495
0.27
May 19, 2025
192.50
195.00
184.00
191.00
191.00
-0.78%
46,102
0.35
May 16, 2025
192.50
195.00
191.00
192.50
192.50
0.00%
81,208
0.61
May 15, 2025
192.50
195.00
190.00
192.50
192.50
+1.32%
69,551
0.52
May 14, 2025
192.50
194.91
190.00
190.00
190.00
-3.55%
22,856
0.17
May 13, 2025
189.00
197.00
185.00
197.00
197.00
+2.07%
38,184
0.28
Rows: