Optima Health (OPT) Share Price

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

Date Open High Low Close* Volume
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
27/10/2025 198.00p 199.00p 190.00p 192.50p 123648
24/10/2025 203.50p 206.93p 197.00p 198.00p 96848
23/10/2025 212.50p 213.00p 200.00p 203.50p 125251
22/10/2025 223.50p 224.00p 210.00p 212.50p 125214
21/10/2025 227.00p 230.00p 222.00p 223.50p 57704
20/10/2025 227.00p 229.00p 224.30p 227.00p 16708
17/10/2025 227.00p 227.00p 224.00p 227.00p 1187615
16/10/2025 227.00p 230.00p 220.00p 227.00p 24368
15/10/2025 227.00p 230.00p 225.82p 228.00p 33492
14/10/2025 227.00p 230.00p 220.00p 227.00p 20506
13/10/2025 225.00p 228.00p 222.00p 227.00p 16633
10/10/2025 225.00p 228.00p 222.00p 225.00p 136867
09/10/2025 225.00p 228.00p 222.00p 225.00p 14234
08/10/2025 225.00p 227.94p 222.05p 225.00p 34848
07/10/2025 225.00p 227.90p 225.00p 225.00p 59780
06/10/2025 225.00p 227.94p 222.00p 225.00p 26506
03/10/2025 225.00p 228.00p 222.06p 225.00p 61007
02/10/2025 225.00p 228.00p 225.00p 225.00p 27044
01/10/2025 225.00p 228.00p 222.00p 225.00p 26343
30/09/2025 225.00p 226.00p 222.00p 225.00p 97483
29/09/2025 225.00p 227.94p 222.30p 225.00p 48727
26/09/2025 225.00p 233.00p 222.00p 225.00p 61885
25/09/2025 225.00p 233.00p 222.00p 228.00p 57312
24/09/2025 225.00p 225.75p 222.06p 225.00p 84181
23/09/2025 225.00p 227.75p 222.05p 225.00p 847820
22/09/2025 225.00p 227.94p 223.92p 225.00p 34678
19/09/2025 225.00p 228.00p 223.88p 224.00p 45785
18/09/2025 225.00p 228.00p 222.00p 225.00p 31580
17/09/2025 225.00p 228.00p 222.00p 225.00p 59208
16/09/2025 222.50p 223.50p 222.50p 225.00p 151659
15/09/2025 222.50p 225.00p 221.00p 223.50p 450501
12/09/2025 222.50p 228.00p 221.15p 222.50p 11968
11/09/2025 221.00p 221.00p 221.00p 222.50p 53519
10/09/2025 221.00p 223.70p 220.00p 221.00p 62218
09/09/2025 221.00p 222.28p 221.00p 221.00p 13856
08/09/2025 221.00p 224.00p 218.00p 221.00p 56523
05/09/2025 221.00p 224.00p 218.00p 221.00p 24717
04/09/2025 223.00p 224.00p 221.00p 221.00p 128464
03/09/2025 221.00p 224.00p 218.00p 221.00p 115576
02/09/2025 222.50p 225.00p 218.00p 221.50p 97384
01/09/2025 220.00p 224.97p 220.00p 222.50p 47538
29/08/2025 220.00p 222.00p 218.00p 220.00p 69934
28/08/2025 219.50p 222.00p 219.50p 220.00p 111917
27/08/2025 217.00p 222.00p 216.00p 220.00p 227927
26/08/2025 217.00p 218.00p 216.00p 217.00p 22215
22/08/2025 217.00p 218.00p 215.85p 217.00p 155608
21/08/2025 217.00p 217.70p 216.00p 217.00p 25209
20/08/2025 216.50p 218.00p 215.00p 217.00p 28795
19/08/2025 215.00p 218.00p 213.00p 218.00p 29569
18/08/2025 215.00p 218.00p 212.00p 215.00p 40150
15/08/2025 213.50p 216.70p 211.00p 215.00p 62373
14/08/2025 213.50p 217.00p 213.50p 213.50p 42291
13/08/2025 213.50p 216.00p 211.00p 213.50p 39148
12/08/2025 213.50p 215.85p 213.00p 213.50p 80662
11/08/2025 213.00p 216.00p 210.00p 213.50p 48862
08/08/2025 213.00p 217.00p 210.00p 216.00p 99505
07/08/2025 213.00p 216.00p 210.00p 213.00p 23922
06/08/2025 213.00p 213.95p 211.41p 213.00p 26384
05/08/2025 217.50p 218.00p 210.00p 213.00p 101403
04/08/2025 206.00p 219.50p 204.00p 217.00p 773895
01/08/2025 206.00p 208.00p 204.00p 206.00p 148563
31/07/2025 206.00p 207.80p 204.00p 206.00p 48138
30/07/2025 205.00p 208.00p 202.00p 205.00p 91013
29/07/2025 205.00p 207.00p 204.00p 205.00p 2113930
28/07/2025 204.00p 207.20p 200.00p 204.00p 222253
25/07/2025 204.00p 207.20p 199.43p 204.00p 351149
24/07/2025 204.00p 208.00p 200.00p 206.00p 385608
23/07/2025 201.50p 209.75p 200.00p 204.00p 128881
22/07/2025 201.50p 209.00p 198.00p 209.00p 70579
21/07/2025 199.50p 205.00p 195.00p 204.00p 97736
18/07/2025 194.00p 196.67p 192.20p 194.50p 55903
17/07/2025 194.00p 196.00p 192.00p 194.00p 105177
16/07/2025 193.00p 196.00p 186.00p 194.00p 56914
15/07/2025 189.00p 194.70p 188.00p 193.00p 85097
14/07/2025 188.50p 190.00p 187.00p 189.00p 109973
11/07/2025 188.00p 190.00p 186.00p 188.00p 2889116
10/07/2025 191.50p 193.00p 186.00p 187.00p 186086
09/07/2025 191.50p 195.00p 190.00p 191.50p 77490
08/07/2025 201.50p 202.00p 190.00p 190.00p 297784
07/07/2025 211.00p 213.00p 210.00p 211.00p 738541
04/07/2025 211.00p 213.00p 208.10p 211.00p 58418
03/07/2025 209.50p 214.00p 209.00p 211.00p 81136
02/07/2025 209.00p 210.00p 208.00p 210.00p 90048
01/07/2025 207.00p 210.00p 206.00p 209.00p 35219
30/06/2025 207.00p 208.00p 206.00p 207.00p 366475
27/06/2025 207.00p 208.00p 206.00p 208.00p 475811
26/06/2025 206.50p 208.00p 205.00p 207.00p 507185
25/06/2025 206.50p 208.00p 205.00p 206.50p 76282
24/06/2025 206.50p 208.00p 205.00p 206.50p 56716
23/06/2025 204.00p 208.00p 202.22p 207.00p 38632
20/06/2025 204.00p 208.00p 203.60p 204.00p 36185
19/06/2025 204.00p 208.00p 203.36p 206.00p 33267
18/06/2025 202.50p 206.89p 200.00p 204.00p 37556
17/06/2025 202.50p 205.00p 200.00p 202.50p 27298
16/06/2025 202.50p 205.00p 200.00p 202.50p 37564
13/06/2025 204.00p 208.00p 196.92p 205.00p 74785
12/06/2025 193.00p 208.00p 191.00p 204.00p 230294
11/06/2025 192.50p 195.00p 191.00p 193.00p 36222
10/06/2025 192.50p 194.00p 191.00p 192.50p 34864
09/06/2025 192.50p 194.00p 191.00p 192.50p 59446
06/06/2025 192.50p 194.00p 191.00p 194.00p 127341
05/06/2025 191.50p 194.00p 191.00p 192.50p 306545
04/06/2025 193.00p 195.00p 189.00p 191.50p 792851
03/06/2025 193.00p 193.50p 191.00p 191.00p 410525
02/06/2025 193.00p 194.80p 191.00p 193.00p 1021409
30/05/2025 191.50p 195.00p 187.00p 191.00p 190899
29/05/2025 192.00p 193.00p 191.00p 191.50p 144267
28/05/2025 188.00p 192.60p 185.90p 192.00p 100149
27/05/2025 188.00p 190.90p 187.15p 190.00p 42090
23/05/2025 191.50p 193.00p 188.00p 188.00p 255463
22/05/2025 191.50p 193.00p 190.00p 191.50p 136017
21/05/2025 192.50p 195.00p 190.00p 191.50p 151692
20/05/2025 192.50p 195.00p 191.00p 192.50p 35495
19/05/2025 192.50p 195.00p 184.00p 191.00p 46102
16/05/2025 192.50p 195.00p 191.00p 192.50p 81208
15/05/2025 192.50p 195.00p 190.00p 192.50p 69551
14/05/2025 192.50p 194.91p 190.00p 190.00p 22856
13/05/2025 189.00p 197.00p 185.00p 197.00p 38183
12/05/2025 187.00p 193.00p 185.00p 193.00p 51713
09/05/2025 187.00p 195.00p 184.00p 195.00p 35614
08/05/2025 187.00p 190.00p 184.00p 190.00p 10229
07/05/2025 187.00p 190.00p 181.00p 187.00p 16011
06/05/2025 187.00p 190.00p 185.05p 187.00p 44810
02/05/2025 187.00p 187.00p 184.00p 187.00p 34946
01/05/2025 187.00p 190.00p 184.00p 187.00p 47991
30/04/2025 182.50p 194.00p 180.00p 187.00p 107680
29/04/2025 182.50p 184.91p 180.00p 182.50p 30175
28/04/2025 182.50p 185.00p 180.00p 182.50p 14597
25/04/2025 182.50p 183.45p 181.00p 182.50p 35195
24/04/2025 182.50p 183.95p 180.00p 182.50p 54229
23/04/2025 179.00p 185.00p 179.00p 182.50p 94549
22/04/2025 178.00p 183.50p 175.00p 178.00p 83091
17/04/2025 177.50p 180.00p 176.90p 178.00p 63063
16/04/2025 177.50p 183.50p 175.00p 177.50p 27728
15/04/2025 177.50p 180.00p 175.00p 180.00p 90539
14/04/2025 172.50p 179.00p 170.00p 175.00p 80291
11/04/2025 172.50p 175.00p 170.00p 172.50p 26033
10/04/2025 167.50p 170.00p 165.00p 168.50p 961740
09/04/2025 167.50p 170.00p 161.11p 166.00p 152625
08/04/2025 161.50p 169.00p 161.00p 169.00p 212059
07/04/2025 168.00p 170.00p 161.00p 161.00p 110759
04/04/2025 171.50p 175.00p 170.00p 171.00p 89267
03/04/2025 172.50p 175.00p 168.00p 171.50p 89928
02/04/2025 172.50p 175.00p 170.00p 175.00p 94728
01/04/2025 171.00p 173.70p 170.55p 172.50p 27317
31/03/2025 170.50p 171.00p 169.00p 171.00p 50193
28/03/2025 176.50p 177.00p 170.00p 171.00p 48475
27/03/2025 180.00p 181.93p 175.00p 175.00p 28306
26/03/2025 182.50p 184.00p 180.00p 180.00p 40427
25/03/2025 186.50p 188.00p 181.00p 183.00p 83092
24/03/2025 195.00p 197.90p 186.60p 188.00p 130652
21/03/2025 196.50p 198.00p 193.38p 195.00p 40507
20/03/2025 193.50p 201.95p 192.50p 196.50p 553717
19/03/2025 193.50p 195.00p 192.00p 193.50p 41273
18/03/2025 191.50p 195.00p 190.00p 193.00p 499671
17/03/2025 193.50p 195.00p 190.60p 191.50p 77465
14/03/2025 182.50p 195.00p 182.50p 193.00p 145616
13/03/2025 182.50p 184.00p 181.00p 182.50p 23825

*Close Price adjusted for both dividends and splits