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
20th Nov 2025 (Thu) 43.76787 43.76787 43.76787 43.76787 76
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
5th Nov 2025 (Wed) 40.5017 40.5017 40.5017 40.5017 1,404
4th Nov 2025 (Tue) 40.5017 40.5017 40.5017 40.5017 416
3rd Nov 2025 (Mon) 40.5017 40.5017 40.5017 40.5017 261
31st Oct 2025 (Fri) 40.5017 40.5017 40.5017 40.5017 744
30th Oct 2025 (Thu) 40.5017 40.5017 40.5017 40.5017 187
29th Oct 2025 (Wed) 40.5017 40.5017 40.5017 40.5017 431
28th Oct 2025 (Tue) 40.5017 40.5017 40.5017 40.5017 426
27th Oct 2025 (Mon) 40.5017 40.5017 40.5017 40.5017 588
24th Oct 2025 (Fri) 40.79745 40.79745 40.79745 40.79745 260
23rd Oct 2025 (Thu) 40.79745 40.79745 40.79745 40.79745 264
22nd Oct 2025 (Wed) 40.79745 40.79745 40.79745 40.79745 1,274
21st Oct 2025 (Tue) 40.79745 40.79745 40.79745 40.79745 546
20th Oct 2025 (Mon) 40.79745 40.79745 40.79745 40.79745 263
17th Oct 2025 (Fri) 40.79745 40.79745 40.79745 40.79745 1,244
16th Oct 2025 (Thu) 39.70737 39.70737 39.70737 39.70737 23
15th Oct 2025 (Wed) 39.70737 39.70737 39.70737 39.70737 2,501
14th Oct 2025 (Tue) 39.70737 39.70737 39.70737 39.70737 163
13th Oct 2025 (Mon) 40.46454 40.46454 40.46454 40.46454 885
10th Oct 2025 (Fri) 40.46454 40.46454 40.46454 40.46454 408
9th Oct 2025 (Thu) 40.46454 40.46454 40.46454 40.46454 125
8th Oct 2025 (Wed) 40.46454 40.46454 40.46454 40.46454 283
7th Oct 2025 (Tue) 41.50916 41.50916 41.50916 41.50916 207
6th Oct 2025 (Mon) 41.50916 41.50916 41.50916 41.50916 598
3rd Oct 2025 (Fri) 41.50916 41.50916 41.50916 41.50916 1,344
2nd Oct 2025 (Thu) 41.50916 41.50916 41.50916 41.50916 1,298
1st Oct 2025 (Wed) 42.22316 42.22316 42.22316 42.22316 341
30th Sep 2025 (Tue) 42.22316 42.22316 42.22316 42.22316 1,480
29th Sep 2025 (Mon) 41.74579 41.74579 41.74579 41.74579 374
26th Sep 2025 (Fri) 41.83078 41.83078 41.83078 41.83078 131
25th Sep 2025 (Thu) 41.49028 41.49028 41.49028 41.49028 406
24th Sep 2025 (Wed) 41.49028 41.49028 41.49028 41.49028 271
23rd Sep 2025 (Tue) 42.09138 42.09138 42.09138 42.09138 727
22nd Sep 2025 (Mon) 42.09138 42.09138 42.09138 42.09138 2,378
FTSE 100 Latest
Value9,540.96
Change33.55