Optima Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 179.00 | 189.00 | 178.00 | 180.00 | 180.00 | 520,364 |
| 2025-02-18 | 177.50 | 180.00 | 175.00 | 175.00 | 175.00 | 27,299 |
| 2025-02-17 | 174.00 | 180.00 | 173.80 | 177.50 | 177.50 | 59,083 |
| 2025-02-14 | 172.00 | 174.90 | 172.00 | 174.00 | 174.00 | 61,656 |
| 2025-02-13 | 171.50 | 173.00 | 170.00 | 173.00 | 173.00 | 110,024 |
| 2025-02-12 | 172.00 | 173.00 | 170.61 | 173.00 | 173.00 | 65,751 |
| 2025-02-11 | 172.50 | 173.00 | 171.75 | 172.98 | 172.98 | 149,815 |
| 2025-02-10 | 171.50 | 173.00 | 170.00 | 171.00 | 171.00 | 65,809 |
| 2025-02-07 | 162.50 | 175.00 | 160.00 | 172.00 | 172.00 | 488,276 |
| 2025-02-06 | 148.50 | 162.00 | 148.00 | 162.00 | 162.00 | 230,064 |
| 2025-02-05 | 148.50 | 151.00 | 148.00 | 151.00 | 151.00 | 27,950 |
| 2025-02-04 | 148.50 | 149.00 | 148.00 | 148.00 | 148.00 | 33,053 |
| 2025-02-03 | 148.50 | 149.00 | 148.00 | 148.50 | 148.50 | 87,809 |
| 2025-01-31 | 149.00 | 151.00 | 148.60 | 149.00 | 149.00 | 19,904 |
| 2025-01-30 | 149.00 | 150.00 | 148.00 | 149.00 | 149.00 | 91,315 |
| 2025-01-29 | 149.50 | 150.00 | 148.00 | 149.00 | 149.00 | 33,136 |
| 2025-01-28 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 542,946 |
| 2025-01-27 | 149.50 | 150.00 | 148.00 | 149.00 | 149.00 | 50,978 |
| 2025-01-24 | 146.50 | 150.00 | 146.35 | 150.00 | 150.00 | 147,238 |
| 2025-01-23 | 145.50 | 147.00 | 144.50 | 147.00 | 147.00 | 189,638 |
| 2025-01-22 | 144.50 | 147.00 | 144.00 | 145.50 | 145.50 | 94,429 |
| 2025-01-21 | 144.50 | 145.00 | 144.00 | 144.50 | 144.50 | 41,554 |
| 2025-01-20 | 143.50 | 145.00 | 143.00 | 144.50 | 144.50 | 44,753 |
| 2025-01-17 | 143.00 | 144.00 | 142.20 | 143.50 | 143.50 | 115,941 |
| 2025-01-16 | 141.38 | 144.00 | 141.38 | 143.00 | 143.00 | 695,956 |
| 2025-01-15 | 140.50 | 141.00 | 140.00 | 140.50 | 140.50 | 95,507 |
| 2025-01-14 | 140.50 | 141.00 | 140.00 | 140.50 | 140.50 | 27,209 |
| 2025-01-13 | 140.50 | 141.00 | 140.00 | 140.50 | 140.50 | 25,943 |
| 2025-01-10 | 140.00 | 141.00 | 139.10 | 140.00 | 140.00 | 41,762 |
| 2025-01-09 | 140.50 | 140.90 | 139.00 | 140.00 | 140.00 | 45,106 |
| 2025-01-08 | 141.50 | 142.00 | 139.00 | 141.00 | 141.00 | 70,195 |
| 2025-01-07 | 142.50 | 143.00 | 140.00 | 141.00 | 141.00 | 85,567 |
| 2025-01-06 | 143.00 | 143.40 | 142.00 | 142.50 | 142.50 | 37,799 |
| 2025-01-03 | 143.00 | 144.00 | 142.00 | 143.00 | 143.00 | 14,750 |
| 2025-01-02 | 144.00 | 144.70 | 142.00 | 143.00 | 143.00 | 100,349 |
| 2024-12-31 | 142.50 | 144.00 | 141.33 | 144.00 | 144.00 | 201,073 |
| 2024-12-30 | 141.50 | 142.00 | 141.00 | 142.00 | 142.00 | 34,304 |
| 2024-12-27 | 143.00 | 144.00 | 141.00 | 142.00 | 142.00 | 326,189 |
| 2024-12-24 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 109,631 |
| 2024-12-23 | 147.00 | 148.00 | 143.22 | 144.00 | 144.00 | 43,468 |
| 2024-12-20 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | 23,777 |
| 2024-12-19 | 146.50 | 148.00 | 146.33 | 147.00 | 147.00 | 67,035 |
| 2024-12-18 | 148.50 | 149.00 | 145.00 | 147.00 | 147.00 | 80,329 |
| 2024-12-17 | 152.00 | 153.00 | 148.00 | 148.50 | 148.50 | 111,578 |
| 2024-12-16 | 153.33 | 153.33 | 151.00 | 152.00 | 152.00 | 62,206 |
| 2024-12-13 | 154.00 | 154.00 | 153.00 | 154.00 | 154.00 | 51,277 |
| 2024-12-12 | 156.50 | 157.00 | 153.48 | 154.00 | 154.00 | 64,921 |
| 2024-12-11 | 155.50 | 156.95 | 154.60 | 156.00 | 156.00 | 685,289 |
| 2024-12-10 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 128,493 |
| 2024-12-09 | 154.00 | 154.80 | 153.00 | 154.00 | 154.00 | 342,254 |
| 2024-12-06 | 153.00 | 154.00 | 152.00 | 153.50 | 153.50 | 118,195 |
| 2024-12-05 | 152.50 | 154.00 | 152.00 | 153.00 | 153.00 | 35,064 |
| 2024-12-04 | 152.50 | 153.50 | 152.00 | 153.00 | 153.00 | 99,051 |
| 2024-12-03 | 152.50 | 154.00 | 152.00 | 154.00 | 154.00 | 521,064 |
| 2024-12-02 | 155.50 | 156.00 | 152.00 | 152.50 | 152.50 | 139,234 |
| 2024-11-29 | 156.50 | 157.00 | 155.00 | 155.50 | 155.50 | 22,019 |
| 2024-11-28 | 157.00 | 158.00 | 155.40 | 155.40 | 155.40 | 36,249 |
| 2024-11-27 | 156.50 | 158.00 | 156.00 | 157.00 | 157.00 | 680,753 |
| 2024-11-26 | 158.00 | 160.00 | 156.00 | 156.50 | 156.50 | 74,700 |
| 2024-11-25 | 157.00 | 160.00 | 156.00 | 157.50 | 157.50 | 134,341 |
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.