Education
About Us
Working with TipRanks
Follow Us
Optima Health PLC (GB:OPT)
LSE:OPT
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 29, 2025
220.00
222.00
218.00
220.00
220.00
0.00%
69,935
0.27
Aug 28, 2025
219.50
222.00
219.60
220.00
220.00
0.00%
111,917
0.43
Aug 27, 2025
217.00
222.00
216.00
220.00
220.00
+1.38%
227,928
0.89
Aug 26, 2025
217.00
218.00
216.00
217.00
217.00
0.00%
22,215
0.09
Aug 22, 2025
217.00
218.00
215.85
217.00
217.00
0.00%
155,608
0.61
Aug 21, 2025
217.00
217.70
216.00
217.00
217.00
0.00%
25,209
0.10
Aug 20, 2025
216.50
218.00
215.00
217.00
217.00
-0.46%
28,795
0.11
Aug 19, 2025
215.00
218.00
213.00
218.00
218.00
+1.40%
104,569
0.40
Aug 18, 2025
215.00
218.00
212.00
215.00
215.00
0.00%
71,136
0.27
Aug 15, 2025
213.50
216.70
211.00
215.00
215.00
+0.70%
121,787
0.47
Aug 14, 2025
213.50
217.00
213.50
213.50
213.50
0.00%
42,289
0.16
Aug 13, 2025
213.50
216.00
211.00
213.50
213.50
0.00%
39,148
0.15
Aug 12, 2025
213.50
215.85
213.00
213.50
213.50
0.00%
80,662
0.31
Aug 11, 2025
213.00
216.00
210.00
213.50
213.50
-1.16%
48,862
0.19
Aug 08, 2025
213.00
217.00
210.00
216.00
216.00
+1.41%
139,658
0.54
Rows: