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
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
23rd May 2025 (Fri) 191.50 191.50 188.00 188.00 255,462
22nd May 2025 (Thu) 191.50 191.50 191.50 191.50 136,017
21st May 2025 (Wed) 192.00 192.50 191.50 191.50 243,741
20th May 2025 (Tue) 192.50 192.50 192.50 192.50 35,495
19th May 2025 (Mon) 191.00 192.50 184.00 191.00 46,102
16th May 2025 (Fri) 192.50 192.50 191.00 192.50 81,208
15th May 2025 (Thu) 190.50 192.50 190.50 192.50 69,551
14th May 2025 (Wed) 192.50 192.50 190.00 190.00 22,856
13th May 2025 (Tue) 189.00 197.00 197.00 197.00 38,182
12th May 2025 (Mon) 187.00 193.00 193.00 193.00 51,711
9th May 2025 (Fri) 187.00 195.00 195.00 195.00 35,611
8th May 2025 (Thu) 187.00 190.00 190.00 190.00 10,227
7th May 2025 (Wed) 187.00 190.00 181.00 187.00 16,011
6th May 2025 (Tue) 187.00 187.00 186.00 187.00 44,810
5th May 2025 (Mon) 185.50 185.50 185.50 185.50 0
2nd May 2025 (Fri) 187.00 187.00 187.00 187.00 34,944
FTSE 100 Latest
Value8,766.35
Change-18.98