Optima Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 209.50 | 211.00 | 208.50 | 210.00 | 210.00 | 145,120 |
| 2026-07-22 | 199.00 | 210.00 | 198.00 | 209.00 | 209.00 | 348,116 |
| 2026-07-21 | 195.00 | 200.00 | 193.00 | 199.00 | 199.00 | 230,662 |
| 2026-07-20 | 195.00 | 197.00 | 193.00 | 195.00 | 195.00 | 129,197 |
| 2026-07-17 | 194.00 | 197.00 | 193.00 | 195.00 | 195.00 | 2,090,252 |
| 2026-07-16 | 192.50 | 194.90 | 190.00 | 194.00 | 194.00 | 68,588 |
| 2026-07-15 | 191.00 | 194.00 | 190.00 | 192.50 | 192.50 | 469,939 |
| 2026-07-14 | 191.00 | 192.00 | 190.00 | 191.50 | 191.50 | 51,292 |
| 2026-07-13 | 191.00 | 192.00 | 185.00 | 191.00 | 191.00 | 269,558 |
| 2026-07-10 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 141,646 |
| 2026-07-09 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 89,725 |
| 2026-07-08 | 191.00 | 192.00 | 189.00 | 191.00 | 191.00 | 25,563 |
| 2026-07-07 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | 43,448 |
| 2026-07-06 | 191.00 | 192.00 | 190.50 | 191.00 | 191.00 | 35,692 |
| 2026-07-03 | 191.50 | 193.00 | 190.00 | 191.00 | 191.00 | 59,951 |
| 2026-07-02 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 84,136 |
| 2026-07-01 | 191.50 | 193.00 | 190.00 | 190.00 | 190.00 | 88,751 |
| 2026-06-30 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 287,177 |
| 2026-06-29 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 33,081 |
| 2026-06-26 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 122,723 |
| 2026-06-25 | 192.50 | 195.00 | 190.00 | 191.50 | 191.50 | 37,457 |
| 2026-06-24 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 43,384 |
| 2026-06-23 | 192.50 | 195.00 | 190.00 | 191.00 | 191.00 | 49,801 |
| 2026-06-22 | 192.50 | 195.00 | 190.50 | 192.50 | 192.50 | 83,953 |
| 2026-06-19 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 80,735 |
| 2026-06-18 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 67,697 |
| 2026-06-17 | 192.50 | 192.95 | 190.00 | 192.50 | 192.50 | 303,299 |
| 2026-06-16 | 197.50 | 199.25 | 190.00 | 192.50 | 192.50 | 737,004 |
| 2026-06-15 | 187.50 | 194.00 | 186.50 | 194.00 | 194.00 | 203,998 |
| 2026-06-12 | 186.50 | 187.50 | 185.90 | 187.50 | 187.50 | 101,176 |
| 2026-06-11 | 186.50 | 188.00 | 185.00 | 186.50 | 186.50 | 38,342 |
| 2026-06-10 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 89,915 |
| 2026-06-09 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | 131,609 |
| 2026-06-08 | 187.00 | 189.00 | 185.80 | 187.00 | 187.00 | 348,466 |
| 2026-06-05 | 187.00 | 187.00 | 185.00 | 187.00 | 187.00 | 1,089,398 |
| 2026-06-04 | 187.00 | 189.00 | 186.65 | 187.00 | 187.00 | 28,544 |
| 2026-06-03 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 411,250 |
| 2026-06-02 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 323,187 |
| 2026-06-01 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 161,193 |
| 2026-05-29 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | 88,036 |
| 2026-05-28 | 187.50 | 190.00 | 185.00 | 187.00 | 187.00 | 1,029,956 |
| 2026-05-27 | 187.50 | 189.96 | 185.00 | 187.50 | 187.50 | 40,235 |
| 2026-05-26 | 188.50 | 190.00 | 180.00 | 187.50 | 187.50 | 73,086 |
| 2026-05-22 | 188.50 | 190.00 | 187.25 | 188.50 | 188.50 | 13,579 |
| 2026-05-21 | 188.50 | 188.50 | 187.00 | 188.50 | 188.50 | 200,970 |
| 2026-05-20 | 188.50 | 189.82 | 187.00 | 188.50 | 188.50 | 287,586 |
| 2026-05-19 | 188.50 | 189.50 | 187.50 | 188.50 | 188.50 | 237,933 |
| 2026-05-18 | 188.50 | 190.00 | 187.00 | 188.50 | 188.50 | 66,353 |
| 2026-05-15 | 189.50 | 190.00 | 187.00 | 188.50 | 188.50 | 38,428 |
| 2026-05-14 | 189.50 | 192.00 | 187.50 | 189.50 | 189.50 | 35,870 |
| 2026-05-13 | 191.00 | 191.00 | 187.00 | 189.50 | 189.50 | 43,765 |
| 2026-05-12 | 191.00 | 191.30 | 190.00 | 191.00 | 191.00 | 244,518 |
| 2026-05-11 | 189.50 | 192.00 | 187.00 | 192.00 | 192.00 | 1,745,990 |
| 2026-05-08 | 189.50 | 192.00 | 189.00 | 189.50 | 189.50 | 116,164 |
| 2026-05-07 | 189.50 | 191.00 | 187.00 | 189.50 | 189.50 | 79,159 |
| 2026-05-06 | 188.50 | 191.80 | 187.00 | 189.50 | 189.50 | 95,073 |
| 2026-05-05 | 188.50 | 188.95 | 187.00 | 188.50 | 188.50 | 80,041 |
| 2026-05-01 | 186.50 | 190.00 | 186.20 | 188.50 | 188.50 | 68,760 |
| 2026-04-30 | 184.00 | 188.00 | 183.00 | 186.50 | 186.50 | 44,411 |
| 2026-04-29 | 184.00 | 185.00 | 183.22 | 184.00 | 184.00 | 1,606,460 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.