Optima Health (OPT) Share Price

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

Date Open High Low Close* Volume
12/03/2025 182.50p 183.12p 181.00p 182.50p 53509
11/03/2025 182.00p 184.00p 181.00p 182.00p 40344
10/03/2025 182.00p 183.00p 181.00p 182.00p 71959
07/03/2025 182.00p 182.97p 181.00p 182.00p 81804
06/03/2025 182.00p 183.00p 181.00p 182.00p 220733
05/03/2025 182.00p 182.00p 181.00p 182.00p 81538
04/03/2025 182.00p 183.00p 181.00p 182.00p 45345
03/03/2025 182.50p 183.00p 180.90p 182.00p 54035
28/02/2025 182.50p 184.00p 181.00p 182.50p 714770
27/02/2025 182.50p 183.00p 181.00p 183.00p 642886
26/02/2025 182.50p 183.75p 181.00p 182.00p 143589
25/02/2025 183.00p 185.00p 181.00p 183.00p 97087
24/02/2025 183.00p 185.00p 181.00p 182.00p 56641
21/02/2025 179.50p 184.98p 178.00p 183.50p 118717
20/02/2025 181.00p 183.00p 178.00p 179.00p 238399
19/02/2025 179.00p 189.00p 178.00p 180.00p 502794
18/02/2025 177.50p 180.00p 175.00p 175.00p 27299
17/02/2025 174.00p 180.00p 173.80p 177.50p 59083
14/02/2025 172.00p 174.90p 172.00p 174.00p 33911
13/02/2025 171.50p 173.00p 170.00p 173.00p 110024
12/02/2025 172.00p 173.00p 170.61p 173.00p 54191
11/02/2025 172.50p 173.00p 171.75p 172.98p 130901
10/02/2025 171.50p 173.00p 170.00p 171.00p 65809
07/02/2025 162.50p 175.00p 160.00p 172.00p 468276
06/02/2025 148.50p 162.00p 148.00p 162.00p 187365
05/02/2025 148.50p 151.00p 148.00p 151.00p 27950
04/02/2025 148.50p 149.00p 148.00p 148.00p 33053
03/02/2025 148.50p 149.00p 148.00p 148.50p 87809
31/01/2025 149.00p 151.00p 148.60p 149.00p 19904
30/01/2025 149.00p 150.00p 148.00p 149.00p 82060
29/01/2025 149.50p 150.00p 148.00p 149.00p 33136
28/01/2025 149.00p 151.00p 148.00p 151.00p 542946
27/01/2025 149.50p 150.00p 148.00p 149.00p 50978
24/01/2025 146.50p 150.00p 146.35p 150.00p 137238
23/01/2025 145.50p 147.00p 144.50p 147.00p 189638
22/01/2025 144.50p 147.00p 144.00p 145.50p 84429
21/01/2025 144.50p 145.00p 144.00p 144.50p 41554
20/01/2025 143.50p 145.00p 143.00p 144.50p 44753
17/01/2025 143.00p 144.00p 142.20p 143.50p 115941
16/01/2025 141.00p 144.00p 141.00p 143.00p 193086
15/01/2025 140.50p 141.00p 140.00p 140.50p 95507
14/01/2025 140.50p 141.00p 140.00p 140.50p 27209
13/01/2025 140.50p 141.00p 140.00p 140.50p 25943
10/01/2025 140.00p 141.00p 139.10p 140.00p 41762
09/01/2025 140.50p 140.90p 139.00p 140.00p 45106
08/01/2025 141.50p 142.00p 139.00p 141.00p 70195
07/01/2025 142.50p 143.00p 140.00p 141.00p 75567
06/01/2025 143.00p 143.40p 142.00p 142.50p 37799
03/01/2025 143.00p 144.00p 142.00p 143.00p 14751
02/01/2025 144.00p 144.70p 142.00p 143.00p 100349
31/12/2024 142.50p 144.00p 141.33p 144.00p 201073
30/12/2024 141.50p 142.00p 141.00p 142.00p 24305
27/12/2024 143.00p 144.00p 141.00p 142.00p 326189
24/12/2024 144.00p 144.00p 142.00p 142.00p 99631
23/12/2024 147.00p 148.00p 143.22p 144.00p 43468
20/12/2024 147.00p 148.00p 146.00p 147.00p 13777
19/12/2024 146.50p 148.00p 146.33p 147.00p 67035
18/12/2024 148.50p 149.00p 145.00p 147.00p 66770
17/12/2024 152.00p 153.00p 148.00p 148.50p 86578
16/12/2024 154.00p 154.00p 151.00p 152.00p 39921
13/12/2024 154.00p 154.00p 153.00p 154.00p 15777
12/12/2024 156.50p 157.00p 153.48p 154.00p 64921
11/12/2024 155.50p 156.95p 154.60p 156.00p 236639
10/12/2024 154.00p 155.00p 153.00p 155.00p 103493
09/12/2024 154.00p 154.80p 153.00p 154.00p 332254
06/12/2024 153.00p 154.00p 152.00p 153.50p 118195
05/12/2024 152.50p 154.00p 152.00p 153.00p 35064
04/12/2024 152.50p 153.50p 152.00p 153.00p 99051
03/12/2024 152.50p 154.00p 152.00p 154.00p 513699
02/12/2024 155.50p 156.00p 152.00p 152.50p 129234
29/11/2024 156.50p 157.00p 155.00p 155.50p 22019
28/11/2024 157.00p 158.00p 155.40p 155.40p 36249
27/11/2024 156.50p 158.00p 156.00p 157.00p 680753
26/11/2024 158.00p 160.00p 156.00p 156.50p 64860
25/11/2024 157.00p 160.00p 156.00p 157.50p 107619
22/11/2024 159.00p 160.99p 156.00p 158.00p 87344
21/11/2024 161.50p 163.00p 159.00p 159.00p 83377
20/11/2024 161.50p 162.00p 160.00p 161.50p 152146
19/11/2024 162.00p 164.00p 160.00p 162.00p 97537
18/11/2024 164.00p 165.00p 160.00p 162.00p 70474
15/11/2024 165.00p 167.00p 163.00p 163.00p 103328
14/11/2024 165.00p 167.00p 163.00p 163.00p 67254
13/11/2024 165.00p 167.00p 163.00p 165.00p 471227
12/11/2024 165.00p 166.80p 163.00p 165.00p 320904
11/11/2024 165.00p 167.00p 163.00p 164.00p 266948
08/11/2024 164.50p 165.00p 163.00p 164.50p 295412
07/11/2024 164.00p 165.00p 163.00p 164.00p 593449
06/11/2024 162.00p 164.00p 162.00p 164.00p 169631
05/11/2024 162.00p 163.00p 161.00p 162.50p 186131
04/11/2024 162.00p 163.00p 161.00p 161.00p 356009
01/11/2024 162.00p 163.00p 161.00p 162.00p 8175
31/10/2024 161.00p 163.00p 160.00p 162.00p 468220
30/10/2024 159.50p 162.00p 159.00p 161.50p 361084
29/10/2024 158.25p 162.00p 158.00p 162.00p 403380
28/10/2024 156.50p 158.67p 155.00p 158.00p 248417
25/10/2024 158.50p 158.50p 153.00p 158.00p 575874
24/10/2024 158.50p 159.00p 157.44p 158.50p 1487736
23/10/2024 159.00p 160.00p 158.00p 158.00p 531436
22/10/2024 159.00p 160.00p 156.00p 156.00p 410362
21/10/2024 162.50p 165.00p 158.00p 158.00p 192484
18/10/2024 162.00p 165.00p 160.00p 163.00p 252207
17/10/2024 161.50p 165.00p 160.00p 163.00p 189436
16/10/2024 163.50p 165.00p 160.00p 162.50p 680596
15/10/2024 159.50p 165.00p 159.50p 162.50p 303808
14/10/2024 158.00p 160.00p 156.00p 160.00p 233201
11/10/2024 152.00p 160.00p 151.00p 156.00p 205843
10/10/2024 148.00p 153.00p 147.00p 153.00p 363873
09/10/2024 144.00p 149.00p 143.00p 149.00p 215422
08/10/2024 142.00p 145.00p 141.00p 145.00p 1672141
07/10/2024 142.50p 143.00p 141.00p 142.50p 517868
04/10/2024 145.50p 146.00p 140.00p 140.00p 964835
03/10/2024 147.00p 147.90p 145.00p 145.00p 373070
02/10/2024 149.50p 150.00p 145.00p 146.00p 418590
01/10/2024 150.00p 151.00p 148.00p 149.00p 2874863
30/09/2024 150.50p 151.00p 147.00p 150.00p 2235079
27/09/2024 151.50p 153.00p 150.00p 150.00p 299793
26/09/2024 210.00p 210.00p 149.00p 151.00p 461736

*Close Price adjusted for both dividends and splits