1. Share Prices

  2. Optima Health PLC (OPT)

225.00p+0.00 (+0.00%)17 Sep 2025, 15:53
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
Sep 17, 2025225.00p228.00p222.00p225.00p59,207
Sep 16, 2025223.50p227.00p218.00p225.00p151,659
Sep 15, 2025222.50p225.00p221.00p223.50p450,502
Sep 12, 2025222.50p228.00p221.15p222.50p99,491
Sep 11, 2025221.00p225.00p218.00p222.50p53,518
Sep 10, 2025221.00p223.70p220.00p221.00p62,218
Sep 9, 2025221.00p222.28p221.00p221.00p13,856
Sep 8, 2025221.00p224.00p218.00p221.00p56,523
Sep 5, 2025221.00p224.00p218.00p221.00p24,716
Sep 4, 2025223.00p224.00p221.00p221.00p128,464
Sep 3, 2025221.00p224.00p218.00p221.00p115,575
Sep 2, 2025222.50p225.00p218.00p221.50p147,384
Sep 1, 2025220.00p224.97p220.00p222.50p47,537
Aug 29, 2025220.00p222.00p218.00p220.00p69,935
Aug 28, 2025219.50p222.00p219.60p220.00p111,917
Aug 27, 2025217.00p222.00p216.00p220.00p227,927
Aug 26, 2025217.00p218.00p216.00p217.00p22,215
Aug 22, 2025217.00p218.00p215.85p217.00p155,607
Aug 21, 2025217.00p217.70p216.00p217.00p25,209
Aug 20, 2025216.50p218.00p215.00p217.00p28,794
Aug 19, 2025215.00p218.00p213.00p218.00p104,568
Aug 18, 2025215.00p218.00p212.00p215.00p71,136
Aug 15, 2025213.50p216.70p211.00p215.00p121,787
Aug 14, 2025213.50p217.00p213.50p213.50p42,289
Aug 13, 2025213.50p216.00p211.00p213.50p39,148
Aug 12, 2025213.50p215.85p213.00p213.50p80,662
Aug 11, 2025213.00p216.00p210.00p213.50p48,861
Aug 8, 2025213.00p217.00p210.00p216.00p139,657
Aug 7, 2025213.00p216.00p210.00p213.00p157,921
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
12345
Showing 1 to 50 of 247

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38
Risers/fallers data from previous trading day. Today's data available from 8:15am.