Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Omega Healthcar (0KBL) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jan 2026 (Tue) 44.44191 44.44191 44.44191 44.44191 267
5th Jan 2026 (Mon) 43.13804 43.13804 43.13804 43.13804 1,369
2nd Jan 2026 (Fri) 43.20827 43.20827 43.20827 43.20827 1,360
1st Jan 2026 (Thu) 43.20827 43.20827 43.20827 43.20827 0
31st Dec 2025 (Wed) 43.20827 43.20827 43.20827 43.20827 850
30th Dec 2025 (Tue) 43.20827 43.20827 43.20827 43.20827 525
29th Dec 2025 (Mon) 43.20827 43.20827 43.20827 43.20827 519
26th Dec 2025 (Fri) 43.20827 43.20827 43.20827 43.20827 0
25th Dec 2025 (Thu) 43.20827 43.20827 43.20827 43.20827 0
24th Dec 2025 (Wed) 43.20827 43.20827 43.20827 43.20827 795
23rd Dec 2025 (Tue) 43.20827 43.20827 43.20827 43.20827 329
22nd Dec 2025 (Mon) 43.20827 43.20827 43.20827 43.20827 1,411
19th Dec 2025 (Fri) 44.09427 44.09427 44.09427 44.09427 175
18th Dec 2025 (Thu) 44.09427 44.09427 44.09427 44.09427 335
17th Dec 2025 (Wed) 44.09427 44.09427 44.09427 44.09427 322
16th Dec 2025 (Tue) 43.97332 43.97332 43.97332 43.97332 495
15th Dec 2025 (Mon) 43.97332 43.97332 43.97332 43.97332 437
12th Dec 2025 (Fri) 43.97332 43.97332 43.97332 43.97332 238
11th Dec 2025 (Thu) 43.97332 43.97332 43.97332 43.97332 1,986
10th Dec 2025 (Wed) 45.58759 45.58759 45.58759 45.58759 856
9th Dec 2025 (Tue) 45.58759 45.58759 45.58759 45.58759 1,192
8th Dec 2025 (Mon) 46.04991 46.04991 46.04991 46.04991 4,131
5th Dec 2025 (Fri) 46.04991 46.04991 46.04991 46.04991 118
4th Dec 2025 (Thu) 45.7927 45.7927 45.7927 45.7927 1,243
3rd Dec 2025 (Wed) 45.7807 45.7807 45.7807 45.7807 505
2nd Dec 2025 (Tue) 45.39427 45.39427 45.39427 45.39427 357
1st Dec 2025 (Mon) 46.36882 46.36882 46.36882 46.36882 2,753
28th Nov 2025 (Fri) 46.36882 46.36882 46.36882 46.36882 1,508
27th Nov 2025 (Thu) 46.36882 46.36882 46.36882 46.36882 0
26th Nov 2025 (Wed) 45.72886 45.72886 45.72886 45.72886 1,614
25th Nov 2025 (Tue) 44.51653 44.51653 44.51653 44.51653 1,428
24th Nov 2025 (Mon) 44.51653 44.51653 44.51653 44.51653 318
21st Nov 2025 (Fri) 44.51653 44.51653 44.51653 44.51653 155
20th Nov 2025 (Thu) 43.76787 43.76787 43.76787 43.76787 709
19th Nov 2025 (Wed) 43.76787 43.76787 43.76787 43.76787 60
18th Nov 2025 (Tue) 43.76787 43.76787 43.76787 43.76787 282
17th Nov 2025 (Mon) 43.76787 43.76787 43.76787 43.76787 2,468
14th Nov 2025 (Fri) 43.76787 43.76787 43.76787 43.76787 50
13th Nov 2025 (Thu) 43.76787 43.76787 43.76787 43.76787 26
12th Nov 2025 (Wed) 43.76787 43.76787 43.76787 43.76787 600
11th Nov 2025 (Tue) 43.76787 43.76787 43.76787 43.76787 169
10th Nov 2025 (Mon) 43.76787 43.76787 43.76787 43.76787 485
7th Nov 2025 (Fri) 42.86479 42.86479 42.86479 42.86479 650
6th Nov 2025 (Thu) 40.5017 40.5017 40.5017 40.5017 113
FTSE 100 Latest
Value10,122.73
Change118.16