1. Share Prices

  2. Optima Health PLC (OPT)

213.00p+0.00 (+0.00%)06 Aug 2025, 15:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Optima Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025213.00p213.95p211.41p213.00p26,384
Aug 5, 2025217.50p218.00p210.00p213.00p101,402
Aug 4, 2025206.00p219.50p204.00p217.00p853,989
Aug 1, 2025206.00p208.00p204.00p206.00p218,563
Jul 31, 2025206.00p207.80p204.00p206.00p48,138
Jul 30, 2025205.00p208.00p202.00p205.00p91,013
Jul 29, 2025205.00p207.00p204.00p205.00p2,113,930
Jul 28, 2025204.00p207.20p200.00p204.00p222,253
Jul 25, 2025204.00p207.20p199.43p204.00p394,958
Jul 24, 2025204.00p208.00p200.00p206.00p385,607
Jul 23, 2025201.50p209.75p200.00p204.00p128,880
Jul 22, 2025201.50p209.00p198.00p209.00p70,579
Jul 21, 2025203.90p205.00p195.00p204.00p107,736
Jul 18, 2025194.00p196.67p192.20p194.50p55,902
Jul 17, 2025194.00p196.00p192.00p194.00p105,176
Jul 16, 2025193.00p196.00p186.00p194.00p56,913
Jul 15, 2025189.00p194.70p188.00p193.00p85,096
Jul 14, 2025188.50p190.00p187.00p189.00p109,972
Jul 11, 2025188.00p190.00p186.00p188.00p2,889,116
Jul 10, 2025191.50p193.00p186.00p187.00p186,086
Jul 9, 2025191.50p195.00p190.00p191.50p77,491
Jul 8, 2025201.50p211.00p190.00p190.00p330,985
Jul 7, 2025211.00p213.00p210.00p211.00p738,541
Jul 4, 2025211.00p213.00p208.10p211.00p58,417
Jul 3, 2025209.50p214.00p209.00p211.00p81,136
Jul 2, 2025209.00p210.00p208.00p210.00p90,048
Jul 1, 2025207.00p210.00p206.00p209.00p35,218
Jun 30, 2025207.00p208.00p206.00p207.00p366,475
Jun 27, 2025207.00p208.00p206.00p208.00p475,810
Jun 26, 2025206.50p208.00p205.00p207.00p661,189
Jun 25, 2025206.50p208.00p205.00p206.50p76,282
Jun 24, 2025206.50p208.00p205.00p206.50p56,716
Jun 23, 2025204.00p208.00p202.22p207.00p38,632
Jun 20, 2025204.00p208.00p203.60p204.00p36,185
Jun 19, 2025204.00p208.00p203.36p206.00p33,267
Jun 18, 2025202.50p206.89p200.00p204.00p116,512
Jun 17, 2025202.50p205.00p200.00p202.50p27,298
Jun 16, 2025202.50p205.00p200.00p202.50p37,564
Jun 13, 2025204.00p208.00p196.92p205.00p74,784
Jun 12, 2025193.00p208.00p191.00p204.00p230,293
Jun 11, 2025192.50p195.00p191.00p193.00p36,221
Jun 10, 2025192.50p194.00p191.00p192.50p34,863
Jun 9, 2025192.50p194.00p191.00p192.50p59,446
Jun 6, 2025192.50p194.00p191.00p194.00p127,341
Jun 5, 2025191.50p194.00p191.00p192.50p356,544
Jun 4, 2025193.00p195.00p189.00p191.50p792,850
Jun 3, 2025193.00p193.50p191.00p191.00p460,525
Jun 2, 2025193.00p194.80p191.00p193.00p1,021,409
May 30, 2025191.50p195.00p187.00p191.00p190,898
May 29, 2025192.00p193.00p191.00p191.50p144,266
12345
Showing 1 to 50 of 218

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.