Optima Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 159.00 | 160.99 | 155.00 | 158.00 | 158.00 | 115,211 |
| 2024-11-21 | 161.50 | 163.00 | 159.00 | 159.00 | 159.00 | 108,377 |
| 2024-11-20 | 161.50 | 162.00 | 160.00 | 161.50 | 161.50 | 152,146 |
| 2024-11-19 | 162.00 | 164.00 | 160.00 | 162.00 | 162.00 | 107,537 |
| 2024-11-18 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | 80,474 |
| 2024-11-15 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | 113,328 |
| 2024-11-14 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | 67,254 |
| 2024-11-13 | 165.00 | 167.00 | 163.00 | 165.00 | 165.00 | 566,227 |
| 2024-11-12 | 165.00 | 166.80 | 163.00 | 165.00 | 165.00 | 320,904 |
| 2024-11-11 | 165.00 | 167.00 | 163.00 | 164.00 | 164.00 | 276,948 |
| 2024-11-08 | 164.50 | 165.00 | 163.00 | 164.50 | 164.50 | 345,412 |
| 2024-11-07 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 593,449 |
| 2024-11-06 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 269,467 |
| 2024-11-05 | 162.00 | 163.00 | 161.00 | 162.50 | 162.50 | 186,131 |
| 2024-11-04 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | 356,009 |
| 2024-11-01 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | 8,175 |
| 2024-10-31 | 161.00 | 163.00 | 160.00 | 162.00 | 162.00 | 493,220 |
| 2024-10-30 | 159.50 | 162.00 | 159.00 | 161.50 | 161.50 | 386,084 |
| 2024-10-29 | 158.25 | 162.00 | 158.00 | 162.00 | 162.00 | 497,284 |
| 2024-10-28 | 156.50 | 158.67 | 155.00 | 158.00 | 158.00 | 294,382 |
| 2024-10-25 | 158.50 | 158.50 | 153.00 | 158.00 | 158.00 | 668,844 |
| 2024-10-24 | 158.50 | 159.00 | 157.44 | 158.50 | 158.50 | 1,563,413 |
| 2024-10-23 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 681,985 |
| 2024-10-22 | 159.00 | 160.00 | 156.00 | 156.00 | 156.00 | 495,212 |
| 2024-10-21 | 162.50 | 165.00 | 158.00 | 158.00 | 158.00 | 217,484 |
| 2024-10-18 | 162.00 | 165.00 | 160.00 | 163.00 | 163.00 | 580,693 |
| 2024-10-17 | 161.50 | 165.00 | 160.00 | 163.00 | 163.00 | 214,436 |
| 2024-10-16 | 163.50 | 165.00 | 160.00 | 162.50 | 162.50 | 742,596 |
| 2024-10-15 | 160.00 | 165.00 | 160.00 | 162.50 | 162.50 | 303,808 |
| 2024-10-14 | 158.00 | 160.00 | 156.00 | 160.00 | 160.00 | 258,201 |
| 2024-10-11 | 152.00 | 160.00 | 150.75 | 156.00 | 156.00 | 235,942 |
| 2024-10-10 | 148.00 | 153.00 | 147.00 | 153.00 | 153.00 | 363,873 |
| 2024-10-09 | 144.00 | 149.00 | 143.00 | 149.00 | 149.00 | 215,422 |
| 2024-10-08 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1,672,141 |
| 2024-10-07 | 142.50 | 143.00 | 141.00 | 142.50 | 142.50 | 547,967 |
| 2024-10-04 | 145.50 | 146.00 | 140.00 | 140.00 | 140.00 | 974,835 |
| 2024-10-03 | 147.00 | 147.90 | 145.00 | 145.00 | 145.00 | 423,069 |
| 2024-10-02 | 149.50 | 150.00 | 145.00 | 146.00 | 146.00 | 447,579 |
| 2024-10-01 | 150.00 | 151.00 | 148.00 | 149.00 | 149.00 | 2,948,423 |
| 2024-09-30 | 150.50 | 151.00 | 147.00 | 150.00 | 150.00 | 2,247,593 |
| 2024-09-27 | 151.50 | 153.00 | 150.00 | 150.00 | 150.00 | 321,293 |
| 2024-09-26 | 200.00 | 200.00 | 149.00 | 151.00 | 151.00 | 466,998 |
← NewerPage 9 of 9 · 522 trading days
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.