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 Feb 2026 (Fri) 45.10 45.10 45.10 45.10 1,044
5th Feb 2026 (Thu) 45.58 45.58 45.58 45.58 1,476
4th Feb 2026 (Wed) 43.16 43.16 43.16 43.16 45
3rd Feb 2026 (Tue) 42.40 42.40 42.40 42.40 388
2nd Feb 2026 (Mon) 43.32 43.32 43.32 43.32 1,002
30th Jan 2026 (Fri) 43.02 43.02 43.02 43.02 314
29th Jan 2026 (Thu) 42.94 42.94 42.94 42.94 159
28th Jan 2026 (Wed) 43.30 43.30 43.30 43.30 539
27th Jan 2026 (Tue) 44.48488 44.48488 44.48488 44.48488 313
26th Jan 2026 (Mon) 44.48488 44.48488 44.48488 44.48488 141
23rd Jan 2026 (Fri) 44.48488 44.48488 44.48488 44.48488 3,234
22nd Jan 2026 (Thu) 44.48488 44.48488 44.48488 44.48488 643
21st Jan 2026 (Wed) 44.48488 44.48488 44.48488 44.48488 147
20th Jan 2026 (Tue) 44.48488 44.48488 44.48488 44.48488 947
19th Jan 2026 (Mon) 44.43721 44.43721 44.43721 44.43721 0
16th Jan 2026 (Fri) 44.63597 44.63597 44.63597 44.63597 3,251
15th Jan 2026 (Thu) 44.63597 44.63597 44.63597 44.63597 29
14th Jan 2026 (Wed) 44.56035 44.56035 44.56035 44.56035 476
13th Jan 2026 (Tue) 44.56035 44.56035 44.56035 44.56035 165
12th Jan 2026 (Mon) 45.44924 45.44924 45.44924 45.44924 1,073
9th Jan 2026 (Fri) 45.44924 45.44924 45.44924 45.44924 635
8th Jan 2026 (Thu) 44.93502 44.93502 44.93502 44.93502 899
7th Jan 2026 (Wed) 45.2407 45.2407 45.2407 45.2407 264
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
FTSE 100 Latest
Value10,369.75
Change60.53