Optima Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 202.50 | 205.00 | 196.00 | 198.00 | 198.00 | 176,945 |
| 2025-11-03 | 198.50 | 205.00 | 198.00 | 202.50 | 202.50 | 220,047 |
| 2025-10-31 | 197.50 | 201.00 | 197.00 | 197.50 | 197.50 | 199,308 |
| 2025-10-30 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 1,113,782 |
| 2025-10-29 | 198.50 | 200.00 | 195.00 | 197.50 | 197.50 | 4,029,814 |
| 2025-10-28 | 192.50 | 200.00 | 190.00 | 198.50 | 198.50 | 242,750 |
| 2025-10-27 | 198.00 | 199.00 | 190.00 | 192.50 | 192.50 | 154,627 |
| 2025-10-24 | 203.50 | 206.93 | 197.00 | 198.00 | 198.00 | 96,848 |
| 2025-10-23 | 212.50 | 213.00 | 200.00 | 203.50 | 203.50 | 125,249 |
| 2025-10-22 | 223.50 | 224.00 | 210.00 | 212.50 | 212.50 | 125,213 |
| 2025-10-21 | 227.00 | 230.00 | 222.00 | 223.50 | 223.50 | 57,704 |
| 2025-10-20 | 227.00 | 229.00 | 224.30 | 227.00 | 227.00 | 16,708 |
| 2025-10-17 | 227.00 | 227.00 | 224.00 | 227.00 | 227.00 | 1,187,614 |
| 2025-10-16 | 227.00 | 230.00 | 220.00 | 227.00 | 227.00 | 24,368 |
| 2025-10-15 | 227.00 | 230.00 | 225.82 | 228.00 | 228.00 | 33,492 |
| 2025-10-14 | 227.00 | 230.00 | 220.00 | 227.00 | 227.00 | 20,506 |
| 2025-10-13 | 225.00 | 228.00 | 222.00 | 227.00 | 227.00 | 16,633 |
| 2025-10-10 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | 136,867 |
| 2025-10-09 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | 14,232 |
| 2025-10-08 | 225.00 | 227.94 | 222.05 | 225.00 | 225.00 | 34,848 |
| 2025-10-07 | 225.00 | 227.90 | 225.00 | 225.00 | 225.00 | 59,780 |
| 2025-10-06 | 225.00 | 227.94 | 222.00 | 225.00 | 225.00 | 26,506 |
| 2025-10-03 | 225.00 | 228.00 | 222.06 | 225.00 | 225.00 | 106,473 |
| 2025-10-02 | 225.00 | 228.00 | 225.00 | 225.00 | 225.00 | 27,044 |
| 2025-10-01 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | 26,347 |
| 2025-09-30 | 225.00 | 226.00 | 222.00 | 225.00 | 225.00 | 97,483 |
| 2025-09-29 | 225.00 | 227.94 | 222.30 | 225.00 | 225.00 | 48,727 |
| 2025-09-26 | 225.00 | 233.00 | 222.00 | 225.00 | 225.00 | 111,960 |
| 2025-09-25 | 225.00 | 233.00 | 222.00 | 228.00 | 228.00 | 57,312 |
| 2025-09-24 | 225.00 | 225.75 | 222.06 | 225.00 | 225.00 | 84,181 |
| 2025-09-23 | 225.00 | 227.75 | 222.05 | 225.00 | 225.00 | 847,820 |
| 2025-09-22 | 225.00 | 227.94 | 223.92 | 225.00 | 225.00 | 79,222 |
| 2025-09-19 | 225.00 | 228.00 | 223.88 | 224.00 | 224.00 | 45,785 |
| 2025-09-18 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | 31,580 |
| 2025-09-17 | 225.00 | 228.00 | 222.00 | 225.00 | 225.00 | 59,207 |
| 2025-09-16 | 223.50 | 227.00 | 218.00 | 225.00 | 225.00 | 151,659 |
| 2025-09-15 | 222.50 | 225.00 | 221.00 | 223.50 | 223.50 | 450,502 |
| 2025-09-12 | 222.50 | 228.00 | 221.15 | 222.50 | 222.50 | 99,491 |
| 2025-09-11 | 221.00 | 225.00 | 218.00 | 222.50 | 222.50 | 53,518 |
| 2025-09-10 | 221.00 | 223.70 | 220.00 | 221.00 | 221.00 | 62,218 |
| 2025-09-09 | 221.00 | 222.28 | 221.00 | 221.00 | 221.00 | 13,856 |
| 2025-09-08 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | 56,523 |
| 2025-09-05 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | 24,716 |
| 2025-09-04 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | 128,464 |
| 2025-09-03 | 221.00 | 224.00 | 218.00 | 221.00 | 221.00 | 115,575 |
| 2025-09-02 | 222.50 | 225.00 | 218.00 | 221.50 | 221.50 | 147,384 |
| 2025-09-01 | 220.00 | 224.97 | 220.00 | 222.50 | 222.50 | 47,537 |
| 2025-08-29 | 220.00 | 222.00 | 218.00 | 220.00 | 220.00 | 69,935 |
| 2025-08-28 | 219.60 | 222.00 | 219.60 | 220.00 | 220.00 | 111,917 |
| 2025-08-27 | 217.00 | 222.00 | 216.00 | 220.00 | 220.00 | 227,927 |
| 2025-08-26 | 217.00 | 218.00 | 216.00 | 217.00 | 217.00 | 22,215 |
| 2025-08-22 | 217.00 | 218.00 | 215.85 | 217.00 | 217.00 | 155,607 |
| 2025-08-21 | 217.00 | 217.70 | 216.00 | 217.00 | 217.00 | 25,209 |
| 2025-08-20 | 216.50 | 218.00 | 215.00 | 217.00 | 217.00 | 28,794 |
| 2025-08-19 | 215.00 | 218.00 | 213.00 | 218.00 | 218.00 | 104,568 |
| 2025-08-18 | 215.00 | 218.00 | 212.00 | 215.00 | 215.00 | 71,136 |
| 2025-08-15 | 213.50 | 216.70 | 211.00 | 215.00 | 215.00 | 121,787 |
| 2025-08-14 | 213.50 | 217.00 | 213.50 | 213.50 | 213.50 | 42,289 |
| 2025-08-13 | 213.50 | 216.00 | 211.00 | 213.50 | 213.50 | 39,148 |
| 2025-08-12 | 213.50 | 215.85 | 213.00 | 213.50 | 213.50 | 80,662 |
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.