Optima Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 192.00 | 194.00 | 183.77 | 184.00 | 184.00 | 220,279 |
| 2026-04-27 | 193.50 | 194.00 | 190.00 | 192.00 | 192.00 | 59,232 |
| 2026-04-24 | 194.00 | 195.00 | 192.00 | 193.50 | 193.50 | 206,000 |
| 2026-04-23 | 193.00 | 195.00 | 192.00 | 194.00 | 194.00 | 143,284 |
| 2026-04-22 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 81,759 |
| 2026-04-21 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 45,090 |
| 2026-04-20 | 189.00 | 193.00 | 188.55 | 192.00 | 192.00 | 81,579 |
| 2026-04-17 | 183.00 | 190.00 | 183.00 | 189.00 | 189.00 | 676,021 |
| 2026-04-16 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 63,699 |
| 2026-04-15 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 281,756 |
| 2026-04-14 | 180.50 | 183.00 | 178.00 | 180.00 | 180.00 | 207,571 |
| 2026-04-13 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | 26,671 |
| 2026-04-10 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | 209,931 |
| 2026-04-09 | 180.50 | 183.00 | 178.00 | 180.50 | 180.50 | 23,623 |
| 2026-04-08 | 180.50 | 183.00 | 180.00 | 180.50 | 180.50 | 53,731 |
| 2026-04-07 | 181.50 | 183.00 | 178.00 | 180.50 | 180.50 | 42,842 |
| 2026-04-02 | 181.50 | 183.00 | 180.00 | 181.50 | 181.50 | 42,511 |
| 2026-04-01 | 181.00 | 183.00 | 180.00 | 181.50 | 181.50 | 47,436 |
| 2026-03-31 | 179.08 | 180.43 | 177.09 | 179.08 | 179.08 | 60,958 |
| 2026-03-30 | 179.08 | 179.08 | 177.09 | 179.08 | 179.08 | 98,854 |
| 2026-03-27 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 75,620 |
| 2026-03-26 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 195,829 |
| 2026-03-25 | 180.00 | 181.20 | 178.80 | 180.00 | 180.00 | 45,037 |
| 2026-03-24 | 180.00 | 182.00 | 178.00 | 180.00 | 180.00 | 132,108 |
| 2026-03-23 | 181.50 | 182.00 | 178.00 | 180.00 | 180.00 | 55,640 |
| 2026-03-20 | 181.50 | 183.00 | 180.00 | 181.50 | 181.50 | 46,210 |
| 2026-03-19 | 181.50 | 183.00 | 180.00 | 181.50 | 181.50 | 126,351 |
| 2026-03-18 | 181.50 | 181.92 | 180.39 | 181.50 | 181.50 | 101,363 |
| 2026-03-17 | 181.50 | 182.92 | 180.00 | 181.50 | 181.50 | 83,726 |
| 2026-03-16 | 182.50 | 183.00 | 180.00 | 181.50 | 181.50 | 91,566 |
| 2026-03-13 | 182.50 | 182.80 | 182.00 | 182.50 | 182.50 | 69,608 |
| 2026-03-12 | 183.50 | 185.00 | 182.00 | 183.00 | 183.00 | 167,318 |
| 2026-03-11 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 119,946 |
| 2026-03-10 | 182.50 | 185.00 | 180.05 | 182.50 | 182.50 | 67,048 |
| 2026-03-09 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 69,259 |
| 2026-03-06 | 182.50 | 185.00 | 180.65 | 182.50 | 182.50 | 131,468 |
| 2026-03-05 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 45,762 |
| 2026-03-04 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 430,067 |
| 2026-03-03 | 178.50 | 184.00 | 177.00 | 182.50 | 182.50 | 377,258 |
| 2026-03-02 | 178.50 | 180.00 | 178.50 | 178.50 | 178.50 | 326,980 |
| 2026-02-27 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | 174,052 |
| 2026-02-26 | 178.50 | 180.00 | 177.00 | 178.00 | 178.00 | 243,168 |
| 2026-02-25 | 182.50 | 185.00 | 178.50 | 181.00 | 181.00 | 85,075 |
| 2026-02-24 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 62,570 |
| 2026-02-23 | 184.00 | 185.00 | 182.50 | 182.50 | 182.50 | 111,667 |
| 2026-02-20 | 191.00 | 191.00 | 183.00 | 186.00 | 186.00 | 158,118 |
| 2026-02-19 | 193.50 | 197.00 | 188.50 | 191.00 | 191.00 | 131,394 |
| 2026-02-18 | 202.50 | 205.00 | 193.00 | 193.00 | 193.00 | 251,393 |
| 2026-02-17 | 203.50 | 207.00 | 200.50 | 201.00 | 201.00 | 55,849 |
| 2026-02-16 | 206.00 | 210.00 | 200.00 | 203.00 | 203.00 | 312,026 |
| 2026-02-13 | 213.00 | 213.78 | 212.00 | 213.00 | 213.00 | 258,044 |
| 2026-02-12 | 213.50 | 214.08 | 212.00 | 213.50 | 213.50 | 122,043 |
| 2026-02-11 | 213.50 | 213.65 | 212.00 | 213.50 | 213.50 | 157,231 |
| 2026-02-10 | 213.50 | 215.00 | 212.00 | 213.50 | 213.50 | 58,920 |
| 2026-02-09 | 213.50 | 215.00 | 212.00 | 213.50 | 213.50 | 57,465 |
| 2026-02-06 | 213.50 | 215.00 | 212.00 | 213.50 | 213.50 | 265,439 |
| 2026-02-05 | 213.50 | 215.00 | 212.03 | 213.50 | 213.50 | 159,007 |
| 2026-02-04 | 214.50 | 216.00 | 214.00 | 216.00 | 216.00 | 142,403 |
| 2026-02-03 | 214.50 | 215.00 | 214.00 | 214.50 | 214.50 | 265,125 |
| 2026-02-02 | 212.00 | 215.00 | 210.00 | 214.50 | 214.50 | 50,008 |
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.