Optima Health (OPT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Optima Health

Date Open High Low Close* Volume
07/08/2026 247.50p 254.00p 247.50p 251.00p 400932
06/08/2026 247.50p 250.00p 245.00p 249.00p 98459
05/08/2026 244.00p 250.00p 244.00p 247.50p 61015
04/08/2026 249.50p 250.00p 240.00p 243.00p 296261
03/08/2026 251.00p 252.00p 247.00p 249.50p 384158
31/07/2026 233.50p 252.00p 233.50p 250.00p 362152
30/07/2026 235.50p 238.00p 231.56p 237.00p 293808
29/07/2026 229.00p 238.30p 227.60p 237.00p 392482
28/07/2026 221.00p 229.85p 220.00p 229.50p 153971
27/07/2026 211.50p 222.00p 211.50p 221.00p 257737
24/07/2026 209.50p 213.00p 208.00p 211.50p 103511
23/07/2026 209.50p 211.00p 208.50p 210.00p 142620
22/07/2026 199.00p 210.00p 198.00p 209.00p 348117
21/07/2026 195.00p 200.00p 193.00p 199.00p 180662
20/07/2026 195.00p 196.64p 193.00p 195.00p 44634
17/07/2026 194.00p 197.00p 193.00p 195.00p 892292
16/07/2026 192.50p 194.90p 190.00p 194.00p 38589
15/07/2026 191.00p 194.00p 190.00p 192.50p 229940
14/07/2026 191.00p 192.00p 190.00p 191.50p 51292
13/07/2026 191.00p 192.00p 185.00p 191.00p 269558
10/07/2026 191.00p 192.00p 189.00p 191.00p 41646
09/07/2026 191.00p 192.00p 190.00p 191.00p 89726
08/07/2026 191.00p 192.00p 189.00p 191.00p 25563
07/07/2026 191.00p 192.00p 190.00p 191.00p 42449
06/07/2026 191.00p 192.00p 190.50p 191.00p 35692
03/07/2026 191.50p 193.00p 190.00p 191.00p 59951
02/07/2026 191.50p 193.00p 190.00p 191.50p 84136
01/07/2026 191.50p 193.00p 190.00p 190.00p 19423
30/06/2026 191.50p 193.00p 190.00p 191.50p 287178
29/06/2026 191.50p 193.00p 190.00p 191.50p 33081
26/06/2026 191.50p 193.00p 190.00p 191.50p 42724
25/06/2026 192.50p 195.00p 190.00p 191.50p 37457
24/06/2026 192.50p 195.00p 190.00p 192.50p 43385
23/06/2026 192.50p 195.00p 190.00p 191.00p 49802
22/06/2026 192.50p 195.00p 190.50p 192.50p 83953
19/06/2026 192.50p 195.00p 190.00p 192.50p 80736
18/06/2026 192.50p 195.00p 190.00p 192.50p 67548
17/06/2026 192.50p 192.95p 190.00p 192.50p 133838
16/06/2026 197.50p 199.25p 190.00p 192.50p 435984
15/06/2026 187.50p 194.00p 186.50p 194.00p 193998
12/06/2026 186.50p 187.25p 185.90p 187.50p 101176
11/06/2026 186.50p 188.00p 185.00p 186.50p 38342
10/06/2026 187.00p 189.00p 185.00p 187.00p 89915
09/06/2026 187.00p 187.00p 185.00p 187.00p 131609
08/06/2026 187.00p 189.00p 185.57p 187.00p 23756
05/06/2026 187.00p 187.00p 185.00p 187.00p 364399
04/06/2026 187.00p 189.00p 185.57p 187.00p 28545
03/06/2026 187.00p 188.00p 185.57p 187.00p 411250
02/06/2026 187.00p 189.00p 185.00p 187.00p 173379
01/06/2026 187.00p 189.00p 185.00p 187.00p 161193
29/05/2026 187.00p 189.00p 185.00p 187.00p 17665
28/05/2026 187.50p 190.00p 185.00p 187.00p 161779
27/05/2026 187.50p 189.96p 185.00p 187.50p 40235
26/05/2026 188.50p 190.00p 180.00p 187.50p 73088
22/05/2026 188.50p 190.00p 187.25p 188.50p 13579
21/05/2026 188.50p 188.71p 187.00p 188.50p 200970
20/05/2026 188.50p 189.82p 187.00p 188.50p 287586
19/05/2026 188.50p 189.50p 187.50p 188.50p 237933
18/05/2026 188.50p 190.00p 187.00p 188.50p 66354
15/05/2026 189.50p 190.00p 187.00p 188.50p 38429
14/05/2026 189.50p 192.00p 187.50p 189.50p 35870
13/05/2026 191.00p 191.00p 187.00p 189.50p 43766
12/05/2026 191.00p 191.57p 190.00p 191.00p 244519
11/05/2026 189.50p 192.00p 187.00p 192.00p 120992
08/05/2026 189.50p 192.00p 189.00p 189.50p 116164
07/05/2026 189.50p 191.00p 187.00p 189.50p 71659
06/05/2026 188.50p 191.80p 187.00p 189.50p 95073
05/05/2026 188.50p 189.05p 187.00p 188.50p 80041
01/05/2026 186.50p 190.00p 186.20p 188.50p 68761
30/04/2026 184.00p 188.00p 183.00p 186.50p 44411
29/04/2026 184.00p 185.00p 183.22p 184.00p 1606460
28/04/2026 192.00p 194.00p 183.62p 184.00p 220281
27/04/2026 193.50p 194.00p 190.00p 192.00p 59232
24/04/2026 194.00p 195.00p 192.00p 193.50p 171001
23/04/2026 193.00p 195.00p 192.00p 194.00p 61433
22/04/2026 191.50p 194.00p 191.50p 193.00p 81760
21/04/2026 191.50p 193.00p 190.00p 191.50p 45091
20/04/2026 189.00p 193.00p 188.55p 192.00p 81580
17/04/2026 182.50p 190.00p 182.50p 189.00p 625011
16/04/2026 180.00p 182.00p 178.00p 180.00p 63700
15/04/2026 180.00p 182.00p 178.00p 180.00p 151757
14/04/2026 180.50p 183.00p 178.00p 180.00p 207571
13/04/2026 180.50p 183.00p 178.00p 180.50p 26671
10/04/2026 180.50p 183.00p 178.00p 180.50p 209931
09/04/2026 180.50p 183.00p 178.00p 180.50p 23623
08/04/2026 180.50p 183.00p 180.00p 180.50p 53731
07/04/2026 181.50p 183.00p 178.00p 180.50p 32706
02/04/2026 181.50p 183.00p 180.00p 181.50p 42512
01/04/2026 181.00p 183.00p 180.00p 181.50p 47436
31/03/2026 180.00p 181.36p 178.00p 180.00p 60647
30/03/2026 180.00p 180.00p 178.00p 180.00p 98350
27/03/2026 180.00p 182.00p 178.00p 180.00p 75620
26/03/2026 180.00p 182.00p 178.00p 180.00p 145829
25/03/2026 180.00p 181.20p 178.80p 180.00p 45037
24/03/2026 180.00p 182.00p 178.00p 180.00p 132108
23/03/2026 181.50p 182.00p 178.00p 180.00p 55641
20/03/2026 181.50p 183.00p 180.00p 181.50p 46210
19/03/2026 181.50p 183.00p 180.00p 181.50p 101352
18/03/2026 181.50p 181.92p 180.39p 181.50p 101363
17/03/2026 181.50p 182.92p 180.00p 181.50p 83726
16/03/2026 182.50p 183.00p 180.00p 181.50p 86566
13/03/2026 182.50p 182.80p 182.00p 182.50p 69608
12/03/2026 183.50p 185.00p 182.00p 183.00p 167318
11/03/2026 182.50p 185.00p 180.00p 182.50p 69946
10/03/2026 182.50p 185.00p 180.05p 182.50p 67048
09/03/2026 182.50p 185.00p 180.00p 182.50p 69259
06/03/2026 182.50p 185.00p 180.65p 182.50p 131468
05/03/2026 182.50p 185.00p 180.00p 182.50p 45762
04/03/2026 182.50p 185.00p 180.00p 182.50p 286546
03/03/2026 178.50p 183.61p 177.00p 182.50p 237259
02/03/2026 178.50p 180.00p 177.00p 178.50p 211628
27/02/2026 178.50p 180.00p 177.00p 178.50p 174053
26/02/2026 178.50p 180.00p 177.00p 178.00p 243168
25/02/2026 182.50p 185.00p 178.50p 181.00p 85075
24/02/2026 182.50p 185.00p 180.00p 182.50p 62570
23/02/2026 184.00p 185.00p 182.50p 182.50p 111667
20/02/2026 191.00p 191.00p 183.00p 186.00p 158117
19/02/2026 193.50p 197.00p 188.50p 191.00p 131394
18/02/2026 202.50p 205.00p 193.00p 193.00p 251394
17/02/2026 203.50p 207.00p 200.50p 201.00p 55848
16/02/2026 206.00p 210.00p 200.00p 203.00p 312025
13/02/2026 213.00p 213.78p 212.00p 213.00p 258045
12/02/2026 213.50p 214.08p 212.00p 213.50p 122043
11/02/2026 213.50p 213.65p 212.00p 213.50p 157231
10/02/2026 213.50p 215.00p 212.00p 213.50p 58920
09/02/2026 213.50p 215.00p 212.00p 213.50p 57465
06/02/2026 213.50p 215.00p 212.00p 213.50p 156109
05/02/2026 213.50p 215.00p 212.03p 213.50p 152917
04/02/2026 214.50p 216.00p 214.00p 216.00p 142404
03/02/2026 214.50p 215.00p 214.00p 214.50p 110125
02/02/2026 212.00p 215.00p 210.00p 214.50p 50008
30/01/2026 214.50p 217.00p 212.25p 215.00p 70791
29/01/2026 216.50p 218.00p 215.00p 216.50p 22631
28/01/2026 216.50p 218.00p 215.00p 216.50p 307631
27/01/2026 216.00p 225.00p 214.00p 225.00p 63109
26/01/2026 216.00p 217.79p 214.00p 216.00p 28821
23/01/2026 216.00p 218.00p 214.00p 216.00p 59073
22/01/2026 217.00p 218.00p 214.00p 216.00p 63070
21/01/2026 212.00p 218.00p 208.00p 217.00p 235679
20/01/2026 207.50p 214.00p 207.10p 212.00p 178025
19/01/2026 207.50p 210.00p 205.00p 207.50p 61086
16/01/2026 204.50p 209.00p 200.00p 207.50p 70231
15/01/2026 200.00p 206.81p 198.00p 204.50p 42106
14/01/2026 200.00p 201.60p 200.00p 200.00p 29777
13/01/2026 200.00p 202.00p 198.03p 200.00p 35916
12/01/2026 200.00p 202.00p 198.00p 200.00p 90379
09/01/2026 200.00p 202.00p 198.00p 200.00p 184078
08/01/2026 200.00p 202.00p 198.00p 200.00p 79258
07/01/2026 199.00p 202.00p 198.00p 198.00p 80105
06/01/2026 199.00p 202.00p 197.00p 199.00p 73012
05/01/2026 199.00p 200.50p 196.00p 199.00p 53612
02/01/2026 201.00p 202.00p 197.90p 199.00p 43302
01/01/2026 201.00p 202.00p 200.00p 201.00p 16403
31/12/2025 201.00p 202.00p 200.00p 201.00p 16403
30/12/2025 197.50p 201.89p 197.10p 201.00p 51453
29/12/2025 197.50p 200.00p 195.05p 197.50p 18596
26/12/2025 197.50p 200.00p 196.00p 197.50p 58900
25/12/2025 197.50p 200.00p 196.00p 197.50p 58900
24/12/2025 197.50p 200.00p 196.00p 197.50p 9740
23/12/2025 196.50p 198.50p 193.08p 197.50p 51263
22/12/2025 196.00p 200.00p 192.00p 196.50p 49144
19/12/2025 193.00p 198.50p 192.00p 196.00p 81137
18/12/2025 193.00p 194.00p 192.70p 193.00p 47015
17/12/2025 193.00p 194.00p 192.00p 192.00p 49714
16/12/2025 195.50p 195.50p 192.00p 193.00p 236184
15/12/2025 195.50p 198.00p 193.15p 195.50p 129493
12/12/2025 195.50p 196.48p 193.00p 195.50p 60520
11/12/2025 195.50p 197.00p 190.00p 195.50p 76814
10/12/2025 193.50p 197.67p 192.00p 195.50p 212958
09/12/2025 194.00p 194.00p 190.00p 192.50p 93751
08/12/2025 194.00p 195.00p 193.00p 194.00p 461323
05/12/2025 196.50p 196.50p 193.00p 194.00p 38250
04/12/2025 194.50p 194.50p 192.00p 194.50p 93063
03/12/2025 196.50p 198.00p 193.00p 194.50p 61621
02/12/2025 198.00p 198.18p 194.00p 194.00p 78586
01/12/2025 198.00p 198.20p 196.50p 198.00p 43543
28/11/2025 198.00p 200.00p 196.00p 198.00p 85665
27/11/2025 198.00p 199.00p 196.00p 198.00p 33637
26/11/2025 198.00p 198.55p 196.00p 198.00p 32457
25/11/2025 198.00p 200.00p 196.00p 198.00p 32859
24/11/2025 203.00p 204.00p 196.00p 196.00p 130459
21/11/2025 203.00p 204.00p 202.00p 203.00p 54397
20/11/2025 203.50p 203.50p 202.00p 203.00p 27785
19/11/2025 202.50p 205.00p 201.00p 203.50p 228856
18/11/2025 202.50p 204.00p 200.00p 202.50p 361398
17/11/2025 199.00p 205.00p 195.00p 202.50p 450326
14/11/2025 198.00p 199.75p 196.00p 198.00p 50207
13/11/2025 198.00p 198.30p 196.50p 198.00p 106507
12/11/2025 198.00p 198.30p 196.20p 198.00p 29346
11/11/2025 198.00p 198.50p 196.00p 198.00p 66093
10/11/2025 198.00p 199.42p 196.00p 198.00p 242280
07/11/2025 198.00p 199.50p 196.00p 198.00p 107231
06/11/2025 198.00p 199.50p 196.50p 198.00p 77764
05/11/2025 198.00p 200.00p 196.00p 198.00p 116432
04/11/2025 202.50p 205.00p 196.00p 198.00p 176945
03/11/2025 198.50p 205.00p 198.00p 202.50p 220048
31/10/2025 197.50p 200.00p 197.00p 197.50p 109308
30/10/2025 197.50p 200.00p 195.00p 197.50p 1113782
29/10/2025 198.50p 200.00p 195.00p 197.50p 3979814
28/10/2025 192.50p 200.00p 190.00p 198.50p 242751

*Close Price adjusted for both dividends and splits