Optima Health PLC (GB:OPT)
LSE:OPT
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 18, 2026
201.47
203.95
192.01
192.01
192.01
-3.98%
252,684
2.49
Feb 17, 2026
202.46
205.94
199.48
199.97
199.97
-0.99%
56,135
0.56
Feb 16, 2026
204.95
208.93
198.98
201.96
201.96
-4.69%
313,627
3.15
Feb 13, 2026
211.91
212.69
210.92
211.91
211.91
-0.23%
259,369
2.56
Feb 12, 2026
212.41
212.99
210.92
212.41
212.41
0.00%
122,669
1.15
Feb 11, 2026
212.41
212.56
210.92
212.41
212.41
0.00%
158,038
1.51
Feb 10, 2026
212.41
213.90
210.92
212.41
212.41
0.00%
59,222
0.56
Feb 09, 2026
212.41
213.90
210.92
212.41
212.41
0.00%
57,760
0.55
Feb 06, 2026
212.41
213.90
210.92
212.41
212.41
0.00%
266,801
2.62
Feb 05, 2026
212.41
213.90
210.95
212.41
212.41
-1.16%
159,823
1.55
Feb 04, 2026
213.40
214.90
212.91
214.90
214.90
+0.70%
143,134
1.39
Feb 03, 2026
213.40
213.90
212.91
213.40
213.40
0.00%
266,485
2.67
Feb 02, 2026
210.92
213.90
208.93
213.40
213.40
-0.23%
50,264
0.50
Jan 30, 2026
213.40
215.89
211.17
213.90
213.90
-0.69%
128,001
1.26
Jan 29, 2026
215.39
216.89
213.90
215.39
215.39
0.00%
22,746
0.22
Jan 28, 2026
215.39
216.89
213.90
215.39
215.39
-3.78%
309,210
3.00
Rows: