1. Share Prices

  2. Optima Health PLC (OPT)

198.12p+0.12 (+0.06%)06 Nov 2025, 10:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Optima Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025198.00p200.00p196.00p198.00p116,432
Nov 4, 2025202.50p205.00p196.00p198.00p176,945
Nov 3, 2025198.50p205.00p198.00p202.50p220,047
Oct 31, 2025197.50p201.00p197.00p197.50p199,308
Oct 30, 2025197.50p200.00p195.00p197.50p1,113,782
Oct 29, 2025198.50p200.00p195.00p197.50p4,029,814
Oct 28, 2025192.50p200.00p190.00p198.50p242,750
Oct 27, 2025198.00p199.00p190.00p192.50p154,627
Oct 24, 2025203.50p206.93p197.00p198.00p96,848
Oct 23, 2025212.50p213.00p200.00p203.50p125,249
Oct 22, 2025223.50p224.00p210.00p212.50p125,213
Oct 21, 2025227.00p230.00p222.00p223.50p57,704
Oct 20, 2025227.00p229.00p224.30p227.00p16,708
Oct 17, 2025227.00p227.00p224.00p227.00p1,187,614
Oct 16, 2025227.00p230.00p220.00p227.00p24,368
Oct 15, 2025227.00p230.00p225.82p228.00p33,492
Oct 14, 2025227.00p230.00p220.00p227.00p20,506
Oct 13, 2025225.00p228.00p222.00p227.00p16,633
Oct 10, 2025225.00p228.00p222.00p225.00p136,867
Oct 9, 2025225.00p228.00p222.00p225.00p14,232
Oct 8, 2025225.00p227.94p222.05p225.00p34,848
Oct 7, 2025225.00p227.90p225.00p225.00p59,780
Oct 6, 2025225.00p227.94p222.00p225.00p26,506
Oct 3, 2025225.00p228.00p222.06p225.00p106,473
Oct 2, 2025225.00p228.00p225.00p225.00p27,044
Oct 1, 2025225.00p228.00p222.00p225.00p26,347
Sep 30, 2025225.00p226.00p222.00p225.00p97,483
Sep 29, 2025225.00p227.94p222.30p225.00p48,727
Sep 26, 2025225.00p233.00p222.00p225.00p111,960
Sep 25, 2025225.00p233.00p222.00p228.00p57,311
Sep 24, 2025225.00p225.75p222.06p225.00p84,181
Sep 23, 2025225.00p227.75p222.05p225.00p847,820
Sep 22, 2025225.00p227.94p223.92p225.00p79,222
Sep 19, 2025225.00p228.00p223.88p224.00p45,785
Sep 18, 2025225.00p228.00p222.00p225.00p31,580
Sep 17, 2025225.00p228.00p222.00p225.00p59,207
Sep 16, 2025223.50p227.00p218.00p225.00p151,659
Sep 15, 2025222.50p225.00p221.00p223.50p450,502
Sep 12, 2025222.50p228.00p221.15p222.50p99,491
Sep 11, 2025221.00p225.00p218.00p222.50p53,518
Sep 10, 2025221.00p223.70p220.00p221.00p62,218
Sep 9, 2025221.00p222.28p221.00p221.00p13,856
Sep 8, 2025221.00p224.00p218.00p221.00p56,523
Sep 5, 2025221.00p224.00p218.00p221.00p24,716
Sep 4, 2025223.00p224.00p221.00p221.00p128,464
Sep 3, 2025221.00p224.00p218.00p221.00p115,575
Sep 2, 2025222.50p225.00p218.00p221.50p147,384
Sep 1, 2025220.00p224.97p220.00p222.50p47,537
Aug 29, 2025220.00p222.00p218.00p220.00p69,935
Aug 28, 2025219.50p222.00p219.60p220.00p111,917
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC176.5813.92
Watches Of Switzerland Group PLC415.006.41
Tate & Lyle PLC402.206.40
Imi PLC2,550.006.16
Rs Group PLC583.505.61
Ceres Power Holdings PLC389.244.69

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,241.50-10.91
Hikma Pharmaceuticals PLC1,613.72-8.88
Ashmore Group PLC171.70-8.38
Metlen Energy & Metals PLC42.50-7.91
Diageo PLC1,691.00-5.92
Tbc Bank Group PLC4,085.00-4.89