Optima Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 213.50 | 215.85 | 213.00 | 213.50 | 213.50 | 80,662 |
| 2025-08-11 | 213.00 | 216.00 | 210.00 | 213.50 | 213.50 | 48,861 |
| 2025-08-08 | 213.00 | 217.00 | 210.00 | 216.00 | 216.00 | 139,657 |
| 2025-08-07 | 213.00 | 216.00 | 210.00 | 213.00 | 213.00 | 157,921 |
| 2025-08-06 | 213.00 | 213.95 | 211.41 | 213.00 | 213.00 | 26,384 |
| 2025-08-05 | 217.50 | 218.00 | 210.00 | 213.00 | 213.00 | 101,402 |
| 2025-08-04 | 206.00 | 219.50 | 204.00 | 217.00 | 217.00 | 853,989 |
| 2025-08-01 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 218,563 |
| 2025-07-31 | 206.00 | 207.80 | 204.00 | 206.00 | 206.00 | 48,138 |
| 2025-07-30 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | 91,013 |
| 2025-07-29 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 2,113,930 |
| 2025-07-28 | 204.00 | 207.20 | 200.00 | 204.00 | 204.00 | 222,253 |
| 2025-07-25 | 204.00 | 207.20 | 199.43 | 204.00 | 204.00 | 394,958 |
| 2025-07-24 | 204.00 | 208.00 | 200.00 | 206.00 | 206.00 | 385,607 |
| 2025-07-23 | 201.50 | 209.75 | 200.00 | 204.00 | 204.00 | 128,880 |
| 2025-07-22 | 201.50 | 209.00 | 198.00 | 209.00 | 209.00 | 70,579 |
| 2025-07-21 | 203.90 | 205.00 | 195.00 | 204.00 | 204.00 | 107,736 |
| 2025-07-18 | 194.00 | 196.67 | 192.20 | 194.50 | 194.50 | 55,902 |
| 2025-07-17 | 194.00 | 196.00 | 192.00 | 194.00 | 194.00 | 105,176 |
| 2025-07-16 | 193.00 | 196.00 | 186.00 | 194.00 | 194.00 | 56,913 |
| 2025-07-15 | 189.00 | 194.70 | 188.00 | 193.00 | 193.00 | 85,096 |
| 2025-07-14 | 188.50 | 190.00 | 187.00 | 189.00 | 189.00 | 109,972 |
| 2025-07-11 | 188.00 | 190.00 | 186.00 | 188.00 | 188.00 | 2,889,116 |
| 2025-07-10 | 191.50 | 193.00 | 186.00 | 187.00 | 187.00 | 186,086 |
| 2025-07-09 | 191.50 | 195.00 | 190.00 | 191.50 | 191.50 | 77,491 |
| 2025-07-08 | 201.50 | 211.00 | 190.00 | 190.00 | 190.00 | 330,985 |
| 2025-07-07 | 211.00 | 213.00 | 210.00 | 211.00 | 211.00 | 738,541 |
| 2025-07-04 | 211.00 | 213.00 | 208.10 | 211.00 | 211.00 | 58,417 |
| 2025-07-03 | 209.50 | 214.00 | 209.00 | 211.00 | 211.00 | 81,136 |
| 2025-07-02 | 209.00 | 210.00 | 208.00 | 210.00 | 210.00 | 90,048 |
| 2025-07-01 | 207.00 | 210.00 | 206.00 | 209.00 | 209.00 | 35,218 |
| 2025-06-30 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | 366,475 |
| 2025-06-27 | 207.00 | 208.00 | 206.00 | 208.00 | 208.00 | 475,810 |
| 2025-06-26 | 206.50 | 208.00 | 205.00 | 207.00 | 207.00 | 661,189 |
| 2025-06-25 | 206.50 | 208.00 | 205.00 | 206.50 | 206.50 | 76,282 |
| 2025-06-24 | 206.50 | 208.00 | 205.00 | 206.50 | 206.50 | 56,716 |
| 2025-06-23 | 204.00 | 208.00 | 202.22 | 207.00 | 207.00 | 38,632 |
| 2025-06-20 | 204.00 | 208.00 | 203.60 | 204.00 | 204.00 | 36,185 |
| 2025-06-19 | 204.00 | 208.00 | 203.36 | 206.00 | 206.00 | 33,267 |
| 2025-06-18 | 202.50 | 206.89 | 200.00 | 204.00 | 204.00 | 116,512 |
| 2025-06-17 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | 27,298 |
| 2025-06-16 | 202.50 | 205.00 | 200.00 | 202.50 | 202.50 | 37,564 |
| 2025-06-13 | 204.00 | 208.00 | 196.92 | 205.00 | 205.00 | 74,784 |
| 2025-06-12 | 193.00 | 208.00 | 191.00 | 204.00 | 204.00 | 230,293 |
| 2025-06-11 | 192.50 | 195.00 | 191.00 | 193.00 | 193.00 | 36,221 |
| 2025-06-10 | 192.50 | 194.00 | 191.00 | 192.50 | 192.50 | 34,863 |
| 2025-06-09 | 192.50 | 194.00 | 191.00 | 192.50 | 192.50 | 59,446 |
| 2025-06-06 | 192.50 | 194.00 | 191.00 | 194.00 | 194.00 | 127,341 |
| 2025-06-05 | 191.50 | 194.00 | 191.00 | 192.50 | 192.50 | 356,544 |
| 2025-06-04 | 193.00 | 195.00 | 189.00 | 191.50 | 191.50 | 792,850 |
| 2025-06-03 | 193.00 | 193.50 | 191.00 | 191.00 | 191.00 | 460,525 |
| 2025-06-02 | 193.00 | 194.80 | 191.00 | 193.00 | 193.00 | 1,021,409 |
| 2025-05-30 | 191.50 | 195.00 | 187.00 | 191.00 | 191.00 | 190,898 |
| 2025-05-29 | 192.00 | 193.00 | 191.00 | 191.50 | 191.50 | 144,266 |
| 2025-05-28 | 188.00 | 192.60 | 185.90 | 192.00 | 192.00 | 100,148 |
| 2025-05-27 | 188.00 | 190.90 | 187.15 | 190.00 | 190.00 | 42,090 |
| 2025-05-23 | 191.50 | 193.00 | 188.00 | 188.00 | 188.00 | 255,463 |
| 2025-05-22 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | 136,017 |
| 2025-05-21 | 192.50 | 195.00 | 190.00 | 191.50 | 191.50 | 243,746 |
| 2025-05-20 | 192.50 | 195.00 | 191.00 | 192.50 | 192.50 | 35,495 |
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.