Optima Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 192.50 | 195.00 | 184.00 | 191.00 | 191.00 | 46,102 |
| 2025-05-16 | 192.50 | 195.00 | 191.00 | 192.50 | 192.50 | 81,208 |
| 2025-05-15 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 69,551 |
| 2025-05-14 | 192.50 | 194.91 | 190.00 | 190.00 | 190.00 | 22,856 |
| 2025-05-13 | 189.00 | 197.00 | 185.00 | 197.00 | 197.00 | 38,183 |
| 2025-05-12 | 187.00 | 193.00 | 185.00 | 193.00 | 193.00 | 51,713 |
| 2025-05-09 | 187.00 | 195.00 | 184.00 | 195.00 | 195.00 | 35,613 |
| 2025-05-08 | 187.00 | 190.00 | 184.00 | 190.00 | 190.00 | 10,229 |
| 2025-05-07 | 187.00 | 190.00 | 181.00 | 187.00 | 187.00 | 16,011 |
| 2025-05-06 | 187.00 | 190.00 | 185.05 | 187.00 | 187.00 | 44,810 |
| 2025-05-02 | 187.00 | 187.00 | 184.00 | 187.00 | 187.00 | 34,946 |
| 2025-05-01 | 187.00 | 190.00 | 184.00 | 187.00 | 187.00 | 112,847 |
| 2025-04-30 | 182.50 | 194.00 | 180.00 | 187.00 | 187.00 | 107,680 |
| 2025-04-29 | 182.50 | 184.91 | 180.00 | 182.50 | 182.50 | 30,175 |
| 2025-04-28 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 14,597 |
| 2025-04-25 | 182.50 | 183.45 | 181.00 | 182.50 | 182.50 | 87,987 |
| 2025-04-24 | 182.50 | 183.95 | 180.00 | 182.50 | 182.50 | 54,229 |
| 2025-04-23 | 180.00 | 185.00 | 180.00 | 182.50 | 182.50 | 94,549 |
| 2025-04-22 | 178.00 | 183.50 | 175.00 | 178.00 | 178.00 | 83,090 |
| 2025-04-17 | 177.50 | 180.00 | 176.90 | 178.00 | 178.00 | 63,064 |
| 2025-04-16 | 177.50 | 183.50 | 175.00 | 177.50 | 177.50 | 27,728 |
| 2025-04-15 | 177.50 | 180.00 | 175.00 | 180.00 | 180.00 | 140,539 |
| 2025-04-14 | 172.50 | 179.00 | 170.00 | 175.00 | 175.00 | 80,291 |
| 2025-04-11 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 26,033 |
| 2025-04-10 | 167.50 | 170.00 | 165.00 | 168.50 | 168.50 | 961,739 |
| 2025-04-09 | 167.50 | 170.00 | 161.11 | 166.00 | 166.00 | 152,625 |
| 2025-04-08 | 161.50 | 169.00 | 161.00 | 169.00 | 169.00 | 212,058 |
| 2025-04-07 | 168.00 | 170.00 | 161.00 | 161.00 | 161.00 | 110,758 |
| 2025-04-04 | 171.50 | 175.00 | 170.00 | 171.00 | 171.00 | 89,266 |
| 2025-04-03 | 172.50 | 175.00 | 168.00 | 171.50 | 171.50 | 89,927 |
| 2025-04-02 | 172.50 | 175.00 | 170.00 | 175.00 | 175.00 | 94,728 |
| 2025-04-01 | 171.00 | 173.70 | 170.55 | 172.50 | 172.50 | 27,317 |
| 2025-03-31 | 170.50 | 171.00 | 169.00 | 171.00 | 171.00 | 50,192 |
| 2025-03-28 | 176.50 | 177.00 | 170.00 | 171.00 | 171.00 | 48,475 |
| 2025-03-27 | 180.00 | 181.93 | 175.00 | 175.00 | 175.00 | 28,305 |
| 2025-03-26 | 182.50 | 184.00 | 178.00 | 180.00 | 180.00 | 47,927 |
| 2025-03-25 | 186.50 | 188.00 | 181.00 | 183.00 | 183.00 | 100,726 |
| 2025-03-24 | 195.00 | 197.90 | 186.60 | 188.00 | 188.00 | 130,651 |
| 2025-03-21 | 196.50 | 198.00 | 193.00 | 195.00 | 195.00 | 45,507 |
| 2025-03-20 | 193.50 | 201.95 | 192.50 | 196.50 | 196.50 | 563,717 |
| 2025-03-19 | 193.50 | 195.00 | 192.00 | 193.50 | 193.50 | 51,272 |
| 2025-03-18 | 191.50 | 195.00 | 190.00 | 193.00 | 193.00 | 509,094 |
| 2025-03-17 | 193.50 | 195.00 | 190.50 | 191.50 | 191.50 | 87,463 |
| 2025-03-14 | 183.00 | 195.00 | 183.00 | 193.00 | 193.00 | 487,642 |
| 2025-03-13 | 182.50 | 184.00 | 181.00 | 182.50 | 182.50 | 23,825 |
| 2025-03-12 | 182.50 | 183.13 | 181.00 | 182.50 | 182.50 | 53,509 |
| 2025-03-11 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 50,344 |
| 2025-03-10 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 87,913 |
| 2025-03-07 | 182.00 | 182.97 | 181.00 | 182.00 | 182.00 | 81,804 |
| 2025-03-06 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 230,933 |
| 2025-03-05 | 182.00 | 182.00 | 181.00 | 182.00 | 182.00 | 81,538 |
| 2025-03-04 | 182.00 | 183.00 | 181.00 | 182.00 | 182.00 | 45,345 |
| 2025-03-03 | 182.50 | 183.00 | 180.90 | 182.00 | 182.00 | 54,035 |
| 2025-02-28 | 182.50 | 184.00 | 181.00 | 182.50 | 182.50 | 749,770 |
| 2025-02-27 | 182.50 | 183.00 | 181.00 | 183.00 | 183.00 | 642,886 |
| 2025-02-26 | 182.50 | 183.75 | 181.00 | 182.00 | 182.00 | 143,589 |
| 2025-02-25 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | 97,087 |
| 2025-02-24 | 183.00 | 185.00 | 181.00 | 182.00 | 182.00 | 64,647 |
| 2025-02-21 | 179.50 | 184.98 | 178.00 | 183.50 | 183.50 | 123,717 |
| 2025-02-20 | 181.00 | 183.00 | 178.00 | 179.00 | 179.00 | 238,399 |
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.