Optima Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 214.50 | 217.00 | 212.25 | 215.00 | 215.00 | 127,348 |
| 2026-01-29 | 216.50 | 218.00 | 215.00 | 216.50 | 216.50 | 22,630 |
| 2026-01-28 | 216.50 | 218.00 | 215.00 | 216.50 | 216.50 | 307,631 |
| 2026-01-27 | 216.00 | 225.00 | 214.00 | 225.00 | 225.00 | 63,109 |
| 2026-01-26 | 216.00 | 217.79 | 214.00 | 216.00 | 216.00 | 28,821 |
| 2026-01-23 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | 59,073 |
| 2026-01-22 | 217.00 | 218.00 | 214.00 | 216.00 | 216.00 | 63,070 |
| 2026-01-21 | 212.00 | 218.00 | 208.00 | 217.00 | 217.00 | 235,679 |
| 2026-01-20 | 207.50 | 214.00 | 207.10 | 212.00 | 212.00 | 178,025 |
| 2026-01-19 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 61,086 |
| 2026-01-16 | 204.50 | 209.00 | 200.00 | 207.50 | 207.50 | 142,206 |
| 2026-01-15 | 200.00 | 206.81 | 198.00 | 204.50 | 204.50 | 42,107 |
| 2026-01-14 | 200.00 | 201.60 | 200.00 | 200.00 | 200.00 | 29,777 |
| 2026-01-13 | 200.00 | 202.00 | 198.03 | 200.00 | 200.00 | 35,916 |
| 2026-01-12 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 90,379 |
| 2026-01-09 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 184,078 |
| 2026-01-08 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 79,258 |
| 2026-01-07 | 199.00 | 202.00 | 198.00 | 198.00 | 198.00 | 80,105 |
| 2026-01-06 | 199.00 | 202.00 | 197.00 | 199.00 | 199.00 | 73,012 |
| 2026-01-05 | 199.00 | 200.50 | 196.00 | 199.00 | 199.00 | 53,612 |
| 2026-01-02 | 201.00 | 202.00 | 197.90 | 199.00 | 199.00 | 75,069 |
| 2025-12-31 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 16,403 |
| 2025-12-30 | 197.50 | 201.89 | 197.10 | 201.00 | 201.00 | 51,451 |
| 2025-12-29 | 197.50 | 200.00 | 195.05 | 197.50 | 197.50 | 18,596 |
| 2025-12-24 | 197.50 | 200.00 | 196.00 | 197.50 | 197.50 | 58,899 |
| 2025-12-23 | 196.50 | 198.50 | 193.08 | 197.50 | 197.50 | 51,263 |
| 2025-12-22 | 196.00 | 200.00 | 192.00 | 196.50 | 196.50 | 49,144 |
| 2025-12-19 | 193.00 | 198.50 | 192.00 | 196.00 | 196.00 | 81,136 |
| 2025-12-18 | 193.00 | 194.00 | 192.70 | 193.00 | 193.00 | 47,014 |
| 2025-12-17 | 193.00 | 194.00 | 192.00 | 192.00 | 192.00 | 49,714 |
| 2025-12-16 | 195.00 | 195.00 | 192.00 | 193.00 | 193.00 | 236,184 |
| 2025-12-15 | 195.50 | 198.00 | 193.15 | 195.50 | 195.50 | 129,493 |
| 2025-12-12 | 195.50 | 196.48 | 193.00 | 195.50 | 195.50 | 60,520 |
| 2025-12-11 | 195.50 | 197.00 | 190.00 | 195.50 | 195.50 | 76,814 |
| 2025-12-10 | 193.50 | 197.67 | 192.00 | 195.50 | 195.50 | 212,958 |
| 2025-12-09 | 194.00 | 194.00 | 190.00 | 192.50 | 192.50 | 93,751 |
| 2025-12-08 | 194.00 | 195.00 | 193.00 | 194.00 | 194.00 | 461,323 |
| 2025-12-05 | 196.00 | 196.00 | 193.00 | 194.00 | 194.00 | 38,250 |
| 2025-12-04 | 194.50 | 194.50 | 192.00 | 194.50 | 194.50 | 93,063 |
| 2025-12-03 | 196.50 | 198.00 | 193.00 | 194.50 | 194.50 | 101,621 |
| 2025-12-02 | 198.00 | 198.18 | 194.00 | 194.00 | 194.00 | 78,586 |
| 2025-12-01 | 198.00 | 198.20 | 196.50 | 198.00 | 198.00 | 43,543 |
| 2025-11-28 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 85,665 |
| 2025-11-27 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 33,637 |
| 2025-11-26 | 198.00 | 198.55 | 196.00 | 198.00 | 198.00 | 32,457 |
| 2025-11-25 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 32,859 |
| 2025-11-24 | 203.00 | 204.00 | 196.00 | 196.00 | 196.00 | 130,459 |
| 2025-11-21 | 203.00 | 204.00 | 202.00 | 203.00 | 203.00 | 54,397 |
| 2025-11-20 | 203.50 | 203.50 | 202.00 | 203.00 | 203.00 | 27,785 |
| 2025-11-19 | 202.50 | 205.00 | 201.00 | 203.50 | 203.50 | 228,855 |
| 2025-11-18 | 202.50 | 204.00 | 200.00 | 202.50 | 202.50 | 361,398 |
| 2025-11-17 | 199.00 | 205.00 | 195.00 | 202.50 | 202.50 | 450,326 |
| 2025-11-14 | 198.00 | 199.75 | 196.00 | 198.00 | 198.00 | 50,207 |
| 2025-11-13 | 198.00 | 198.30 | 196.50 | 198.00 | 198.00 | 106,507 |
| 2025-11-12 | 198.00 | 198.30 | 196.20 | 198.00 | 198.00 | 29,346 |
| 2025-11-11 | 198.00 | 198.50 | 196.00 | 198.00 | 198.00 | 66,093 |
| 2025-11-10 | 198.00 | 199.42 | 196.00 | 198.00 | 198.00 | 242,279 |
| 2025-11-07 | 198.00 | 199.50 | 196.00 | 198.00 | 198.00 | 107,231 |
| 2025-11-06 | 198.00 | 199.50 | 196.50 | 198.00 | 198.00 | 77,764 |
| 2025-11-05 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 116,432 |
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.