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
11th Apr 2025 (Fri) 36.53864 36.53864 36.53864 36.53864 715
10th Apr 2025 (Thu) 36.53864 36.53864 36.53864 36.53864 1,250
9th Apr 2025 (Wed) 36.53864 36.53864 36.53864 36.53864 2,196
8th Apr 2025 (Tue) 36.88891 36.88891 36.88891 36.88891 257
7th Apr 2025 (Mon) 38.02226 38.02226 38.02226 38.02226 4,529
4th Apr 2025 (Fri) 38.02226 38.02226 38.02226 38.02226 1,414
3rd Apr 2025 (Thu) 38.02226 38.02226 38.02226 38.02226 923
2nd Apr 2025 (Wed) 38.02226 38.02226 38.02226 38.02226 359
1st Apr 2025 (Tue) 38.02226 38.02226 38.02226 38.02226 921
31st Mar 2025 (Mon) 38.02226 38.02226 38.02226 38.02226 456
28th Mar 2025 (Fri) 38.02226 38.02226 38.02226 38.02226 726
27th Mar 2025 (Thu) 38.02226 38.02226 38.02226 38.02226 437
26th Mar 2025 (Wed) 38.02226 38.02226 38.02226 38.02226 474
25th Mar 2025 (Tue) 38.0056 38.0056 38.0056 38.0056 663
24th Mar 2025 (Mon) 38.0056 38.0056 38.0056 38.0056 2,171
21st Mar 2025 (Fri) 38.0056 38.0056 38.0056 38.0056 1,794
20th Mar 2025 (Thu) 38.0056 38.0056 38.0056 38.0056 63
19th Mar 2025 (Wed) 38.14256 38.14256 38.14256 38.14256 436
18th Mar 2025 (Tue) 38.14256 38.14256 38.14256 38.14256 3,405
17th Mar 2025 (Mon) 37.53474 37.53474 37.53474 37.53474 433
14th Mar 2025 (Fri) 37.53474 37.53474 37.53474 37.53474 990
13th Mar 2025 (Thu) 37.15778 37.15778 37.15778 37.15778 531
12th Mar 2025 (Wed) 38.27565 38.27565 38.27565 38.27565 172
11th Mar 2025 (Tue) 38.27565 38.27565 38.27565 38.27565 2,951
10th Mar 2025 (Mon) 38.27565 38.27565 38.27565 38.27565 1,153
7th Mar 2025 (Fri) 37.45545 37.45545 37.45545 37.45545 2,171
6th Mar 2025 (Thu) 37.45545 37.45545 37.45545 37.45545 1,900
5th Mar 2025 (Wed) 37.45545 37.45545 37.45545 37.45545 150
4th Mar 2025 (Tue) 37.45545 37.45545 37.45545 37.45545 1,454
3rd Mar 2025 (Mon) 37.0519 37.0519 37.0519 37.0519 2,415
28th Feb 2025 (Fri) 37.0519 37.0519 37.0519 37.0519 4,302
27th Feb 2025 (Thu) 37.0519 37.0519 37.0519 37.0519 273
26th Feb 2025 (Wed) 35.42938 35.42938 35.42938 35.42938 1,331
25th Feb 2025 (Tue) 35.42938 35.42938 35.42938 35.42938 2,135
24th Feb 2025 (Mon) 35.42938 35.42938 35.42938 35.42938 769
21st Feb 2025 (Fri) 35.42938 35.42938 35.42938 35.42938 1,482
20th Feb 2025 (Thu) 35.83698 35.83698 35.83698 35.83698 132
19th Feb 2025 (Wed) 36.10071 36.10071 36.10071 36.10071 1,327
18th Feb 2025 (Tue) 36.10071 36.10071 36.10071 36.10071 936
17th Feb 2025 (Mon) 36.10071 36.10071 36.10071 36.10071 0
14th Feb 2025 (Fri) 35.90179 35.90179 35.90179 35.90179 1,433
13th Feb 2025 (Thu) 35.90179 35.90179 35.90179 35.90179 642
12th Feb 2025 (Wed) 35.90179 35.90179 35.90179 35.90179 1,136
FTSE 100 Latest
Value7,964.18
Change50.93