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!

Optima Health (OPT) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 204.00 204.00 204.00 204.00 394,958
24th Jul 2025 (Thu) 204.00 206.00 204.00 206.00 385,606
23rd Jul 2025 (Wed) 201.50 204.00 201.50 204.00 128,878
22nd Jul 2025 (Tue) 201.50 209.00 209.00 209.00 70,578
21st Jul 2025 (Mon) 200.00 204.00 199.50 204.00 107,728
18th Jul 2025 (Fri) 194.00 194.50 194.00 194.50 55,902
17th Jul 2025 (Thu) 195.00 195.00 194.00 194.00 105,176
16th Jul 2025 (Wed) 193.00 194.00 186.00 194.00 56,913
15th Jul 2025 (Tue) 189.00 193.00 188.00 193.00 85,095
14th Jul 2025 (Mon) 187.50 189.00 187.50 189.00 109,971
11th Jul 2025 (Fri) 187.50 188.00 187.50 188.00 2,889,116
10th Jul 2025 (Thu) 191.50 187.00 187.00 187.00 186,084
9th Jul 2025 (Wed) 191.50 191.50 191.50 191.50 77,490
8th Jul 2025 (Tue) 201.50 195.00 190.00 190.00 330,976
7th Jul 2025 (Mon) 211.00 211.00 211.00 211.00 738,541
4th Jul 2025 (Fri) 211.00 211.00 211.00 211.00 58,416
3rd Jul 2025 (Thu) 209.50 214.00 209.00 211.00 81,134
2nd Jul 2025 (Wed) 209.00 210.00 209.00 210.00 90,048
1st Jul 2025 (Tue) 207.00 209.00 207.00 209.00 35,215
30th Jun 2025 (Mon) 207.00 208.00 207.00 207.00 366,475
27th Jun 2025 (Fri) 207.00 208.00 208.00 208.00 475,809
26th Jun 2025 (Thu) 206.50 208.00 206.50 207.00 661,187
25th Jun 2025 (Wed) 206.50 208.00 206.50 206.50 76,281
24th Jun 2025 (Tue) 206.50 206.50 206.00 206.50 56,715
23rd Jun 2025 (Mon) 204.00 207.00 207.00 207.00 38,631
20th Jun 2025 (Fri) 204.00 206.00 204.00 204.00 36,185
19th Jun 2025 (Thu) 204.00 206.00 206.00 206.00 33,267
18th Jun 2025 (Wed) 202.50 205.50 202.50 204.00 116,512
17th Jun 2025 (Tue) 202.50 202.50 202.50 202.50 27,298
16th Jun 2025 (Mon) 202.50 202.50 200.00 202.50 37,564
13th Jun 2025 (Fri) 204.00 205.00 205.00 205.00 74,784
12th Jun 2025 (Thu) 193.00 205.00 198.50 204.00 230,292
11th Jun 2025 (Wed) 192.50 193.00 192.50 193.00 36,221
10th Jun 2025 (Tue) 192.50 192.50 192.50 192.50 34,858
9th Jun 2025 (Mon) 192.50 192.50 192.50 192.50 59,446
6th Jun 2025 (Fri) 191.50 194.00 191.50 194.00 127,341
5th Jun 2025 (Thu) 191.50 192.50 191.00 192.50 356,543
4th Jun 2025 (Wed) 193.00 191.50 190.00 191.50 792,846
3rd Jun 2025 (Tue) 193.50 193.50 191.00 191.00 460,525
2nd Jun 2025 (Mon) 193.00 194.50 193.00 193.00 1,021,409
30th May 2025 (Fri) 191.50 191.00 187.00 191.00 190,898
29th May 2025 (Thu) 192.00 192.00 191.50 191.50 144,266
28th May 2025 (Wed) 188.00 192.00 187.50 192.00 100,146
27th May 2025 (Tue) 188.00 190.00 190.00 190.00 42,090
26th May 2025 (Mon) 190.00 190.00 190.00 190.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06