Optima Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 245.00 | 248.00 | 240.00 | 246.00 | 246.00 | 380,767 |
| 2026-10-15 | 242.50 | 250.80 | 240.00 | 246.50 | 246.50 | 169,343 |
| 2026-10-14 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 102,498 |
| 2026-10-13 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 130,692 |
| 2026-10-12 | 240.00 | 242.00 | 240.00 | 240.50 | 240.50 | 462,761 |
| 2026-10-09 | 240.00 | 247.00 | 238.00 | 247.00 | 247.00 | 313,732 |
| 2026-10-08 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | 188,612 |
| 2026-10-07 | 240.00 | 241.98 | 240.00 | 240.00 | 240.00 | 83,035 |
| 2026-10-06 | 240.10 | 240.10 | 238.00 | 240.00 | 240.00 | 306,951 |
| 2026-10-05 | 241.00 | 241.00 | 240.00 | 240.50 | 240.50 | 30,356 |
| 2026-10-02 | 243.50 | 244.97 | 240.50 | 241.00 | 241.00 | 74,287 |
| 2026-10-01 | 243.50 | 245.00 | 242.00 | 243.50 | 243.50 | 105,668 |
| 2026-09-30 | 242.50 | 245.00 | 240.01 | 243.50 | 243.50 | 110,348 |
| 2026-09-29 | 245.50 | 246.00 | 240.10 | 242.50 | 242.50 | 81,200 |
| 2026-09-28 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 90,052 |
| 2026-09-25 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 24,420 |
| 2026-09-24 | 246.00 | 246.89 | 245.25 | 246.00 | 246.00 | 100,099 |
| 2026-09-23 | 246.00 | 246.89 | 245.00 | 246.00 | 246.00 | 5,388 |
| 2026-09-22 | 246.00 | 246.00 | 245.01 | 246.00 | 246.00 | 70,375 |
| 2026-09-21 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 45,436 |
| 2026-09-18 | 246.00 | 248.00 | 245.00 | 246.00 | 246.00 | 130,475 |
| 2026-09-17 | 246.00 | 246.50 | 245.02 | 246.00 | 246.00 | 66,299 |
| 2026-09-16 | 246.00 | 246.00 | 245.10 | 246.00 | 246.00 | 39,917 |
| 2026-09-15 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | 23,760 |
| 2026-09-14 | 249.00 | 250.00 | 245.00 | 246.00 | 246.00 | 450,405 |
| 2026-09-11 | 247.50 | 249.46 | 245.00 | 249.00 | 249.00 | 53,528 |
| 2026-09-10 | 246.50 | 249.90 | 245.00 | 247.50 | 247.50 | 32,038 |
| 2026-09-09 | 243.50 | 251.33 | 243.00 | 246.50 | 246.50 | 298,803 |
| 2026-09-08 | 243.50 | 244.00 | 243.00 | 243.50 | 243.50 | 144,357 |
| 2026-09-07 | 244.00 | 245.00 | 243.00 | 243.50 | 243.50 | 49,052 |
| 2026-09-04 | 244.00 | 244.00 | 243.00 | 244.00 | 244.00 | 27,142 |
| 2026-09-03 | 244.00 | 245.00 | 243.01 | 244.00 | 244.00 | 17,147 |
| 2026-09-02 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | 361,757 |
| 2026-09-01 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | 45,228 |
| 2026-08-28 | 244.00 | 247.00 | 243.00 | 244.00 | 244.00 | 112,763 |
| 2026-08-27 | 240.50 | 248.00 | 238.00 | 243.50 | 243.50 | 126,880 |
| 2026-08-26 | 240.50 | 243.00 | 238.00 | 240.50 | 240.50 | 46,175 |
| 2026-08-25 | 238.50 | 242.95 | 237.00 | 240.50 | 240.50 | 67,339 |
| 2026-08-24 | 238.00 | 238.75 | 237.00 | 238.00 | 238.00 | 81,749 |
| 2026-08-21 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 32,634 |
| 2026-08-20 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 96,626 |
| 2026-08-19 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 140,404 |
| 2026-08-18 | 238.00 | 239.00 | 237.00 | 238.00 | 238.00 | 66,153 |
| 2026-08-17 | 251.00 | 252.00 | 232.78 | 238.50 | 238.50 | 397,503 |
| 2026-08-14 | 253.50 | 254.00 | 245.00 | 247.50 | 247.50 | 212,314 |
| 2026-08-13 | 255.00 | 256.00 | 253.00 | 253.50 | 253.50 | 224,350 |
| 2026-08-12 | 254.00 | 256.00 | 253.60 | 255.00 | 255.00 | 116,979 |
| 2026-08-11 | 252.00 | 255.00 | 250.00 | 254.00 | 254.00 | 149,005 |
| 2026-08-10 | 251.00 | 255.00 | 250.00 | 253.00 | 253.00 | 393,506 |
| 2026-08-07 | 247.52 | 254.00 | 247.52 | 251.00 | 251.00 | 830,658 |
| 2026-08-06 | 247.50 | 250.00 | 245.00 | 249.00 | 249.00 | 200,959 |
| 2026-08-05 | 244.00 | 250.00 | 244.00 | 247.50 | 247.50 | 91,014 |
| 2026-08-04 | 249.50 | 250.00 | 240.00 | 243.00 | 243.00 | 346,261 |
| 2026-08-03 | 251.00 | 252.00 | 247.00 | 249.50 | 249.50 | 389,157 |
| 2026-07-31 | 235.00 | 252.00 | 235.00 | 250.00 | 250.00 | 629,654 |
| 2026-07-30 | 235.50 | 238.00 | 231.56 | 237.00 | 237.00 | 331,637 |
| 2026-07-29 | 229.00 | 238.30 | 227.60 | 237.00 | 237.00 | 422,481 |
| 2026-07-28 | 221.00 | 229.75 | 220.00 | 229.50 | 229.50 | 183,472 |
| 2026-07-27 | 212.80 | 222.00 | 212.80 | 221.00 | 221.00 | 265,740 |
| 2026-07-24 | 209.50 | 213.00 | 208.00 | 211.50 | 211.50 | 108,510 |
Page 1 of 9 · 521 trading daysOlder →
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.