Optima Health
(OPT)
Sector: n/a
Historic Prices - up to 10 years
|
08/07/2025
|
201.50p
|
202.00p
|
190.00p
|
190.00p
|
297,784
|
|
07/07/2025
|
211.00p
|
213.00p
|
210.00p
|
211.00p
|
738,541
|
|
04/07/2025
|
211.00p
|
213.00p
|
208.10p
|
211.00p
|
58,418
|
|
03/07/2025
|
209.50p
|
214.00p
|
209.00p
|
211.00p
|
81,136
|
|
02/07/2025
|
209.00p
|
210.00p
|
208.00p
|
210.00p
|
90,048
|
|
01/07/2025
|
207.00p
|
210.00p
|
206.00p
|
209.00p
|
35,219
|
|
30/06/2025
|
207.00p
|
208.00p
|
206.00p
|
207.00p
|
366,475
|
|
27/06/2025
|
207.00p
|
208.00p
|
206.00p
|
208.00p
|
475,811
|
|
26/06/2025
|
206.50p
|
208.00p
|
205.00p
|
207.00p
|
507,185
|
|
25/06/2025
|
206.50p
|
208.00p
|
205.00p
|
206.50p
|
76,282
|
|
24/06/2025
|
206.50p
|
208.00p
|
205.00p
|
206.50p
|
56,716
|
|
23/06/2025
|
204.00p
|
208.00p
|
202.22p
|
207.00p
|
38,632
|
|
20/06/2025
|
204.00p
|
208.00p
|
203.60p
|
204.00p
|
36,185
|
|
19/06/2025
|
204.00p
|
208.00p
|
203.36p
|
206.00p
|
33,267
|
|
18/06/2025
|
202.50p
|
206.89p
|
200.00p
|
204.00p
|
37,556
|
|
17/06/2025
|
202.50p
|
205.00p
|
200.00p
|
202.50p
|
27,298
|
|
16/06/2025
|
202.50p
|
205.00p
|
200.00p
|
202.50p
|
37,564
|
|
13/06/2025
|
204.00p
|
208.00p
|
196.92p
|
205.00p
|
74,785
|
|
12/06/2025
|
193.00p
|
208.00p
|
191.00p
|
204.00p
|
230,294
|
|
11/06/2025
|
192.50p
|
195.00p
|
191.00p
|
193.00p
|
36,222
|
|
10/06/2025
|
192.50p
|
194.00p
|
191.00p
|
192.50p
|
34,864
|
|
09/06/2025
|
192.50p
|
194.00p
|
191.00p
|
192.50p
|
59,446
|
|
06/06/2025
|
192.50p
|
194.00p
|
191.00p
|
194.00p
|
127,341
|
|
05/06/2025
|
191.50p
|
194.00p
|
191.00p
|
192.50p
|
306,545
|
|
04/06/2025
|
193.00p
|
195.00p
|
189.00p
|
191.50p
|
792,851
|
|
03/06/2025
|
193.00p
|
193.50p
|
191.00p
|
191.00p
|
410,525
|
|
02/06/2025
|
193.00p
|
194.80p
|
191.00p
|
193.00p
|
1,021,409
|
|
30/05/2025
|
191.50p
|
195.00p
|
187.00p
|
191.00p
|
190,899
|
|
29/05/2025
|
192.00p
|
193.00p
|
191.00p
|
191.50p
|
144,267
|
|
28/05/2025
|
188.00p
|
192.60p
|
185.90p
|
192.00p
|
100,149
|
|
27/05/2025
|
188.00p
|
190.90p
|
187.15p
|
190.00p
|
42,090
|
|
26/05/2025
|
191.50p
|
193.00p
|
188.00p
|
188.00p
|
255,463
|
|
23/05/2025
|
191.50p
|
193.00p
|
188.00p
|
188.00p
|
255,463
|
|
22/05/2025
|
191.50p
|
193.00p
|
190.00p
|
191.50p
|
136,017
|
|
21/05/2025
|
192.50p
|
195.00p
|
190.00p
|
191.50p
|
151,692
|
|
20/05/2025
|
192.50p
|
195.00p
|
191.00p
|
192.50p
|
35,495
|
|
19/05/2025
|
192.50p
|
195.00p
|
184.00p
|
191.00p
|
46,102
|
|
16/05/2025
|
192.50p
|
195.00p
|
191.00p
|
192.50p
|
81,208
|
|
15/05/2025
|
192.50p
|
195.00p
|
190.00p
|
192.50p
|
69,551
|
|
14/05/2025
|
192.50p
|
194.91p
|
190.00p
|
190.00p
|
22,856
|
|
13/05/2025
|
189.00p
|
197.00p
|
185.00p
|
197.00p
|
38,183
|
|
12/05/2025
|
187.00p
|
193.00p
|
185.00p
|
193.00p
|
51,713
|
|
09/05/2025
|
187.00p
|
195.00p
|
184.00p
|
195.00p
|
35,614
|
|
08/05/2025
|
187.00p
|
190.00p
|
184.00p
|
190.00p
|
10,229
|
|
07/05/2025
|
187.00p
|
190.00p
|
181.00p
|
187.00p
|
16,011
|
|
06/05/2025
|
187.00p
|
190.00p
|
185.05p
|
187.00p
|
44,810
|
|
05/05/2025
|
187.00p
|
187.00p
|
184.00p
|
187.00p
|
34,946
|
|
02/05/2025
|
187.00p
|
187.00p
|
184.00p
|
187.00p
|
34,946
|
|
01/05/2025
|
187.00p
|
190.00p
|
184.00p
|
187.00p
|
47,991
|
|
30/04/2025
|
182.50p
|
194.00p
|
180.00p
|
187.00p
|
107,680
|
|
29/04/2025
|
182.50p
|
184.91p
|
180.00p
|
182.50p
|
30,175
|
|
28/04/2025
|
182.50p
|
185.00p
|
180.00p
|
182.50p
|
14,597
|
|
25/04/2025
|
182.50p
|
183.45p
|
181.00p
|
182.50p
|
35,195
|
|
24/04/2025
|
182.50p
|
183.95p
|
180.00p
|
182.50p
|
54,229
|
|
23/04/2025
|
179.00p
|
185.00p
|
179.00p
|
182.50p
|
94,549
|
|
22/04/2025
|
178.00p
|
183.50p
|
175.00p
|
178.00p
|
83,091
|
|
21/04/2025
|
177.50p
|
180.00p
|
176.90p
|
178.00p
|
63,063
|
|
18/04/2025
|
177.50p
|
180.00p
|
176.90p
|
178.00p
|
63,063
|
|
17/04/2025
|
177.50p
|
180.00p
|
176.90p
|
178.00p
|
63,063
|
|
16/04/2025
|
177.50p
|
183.50p
|
175.00p
|
177.50p
|
27,728
|
|
15/04/2025
|
177.50p
|
180.00p
|
175.00p
|
180.00p
|
90,539
|
|
14/04/2025
|
172.50p
|
179.00p
|
170.00p
|
175.00p
|
80,291
|
|
11/04/2025
|
172.50p
|
175.00p
|
170.00p
|
172.50p
|
26,033
|
|
10/04/2025
|
167.50p
|
170.00p
|
165.00p
|
168.50p
|
961,740
|
|
09/04/2025
|
167.50p
|
170.00p
|
161.11p
|
166.00p
|
152,625
|
|
08/04/2025
|
161.50p
|
169.00p
|
161.00p
|
169.00p
|
212,059
|
|
07/04/2025
|
168.00p
|
170.00p
|
161.00p
|
161.00p
|
110,759
|
|
04/04/2025
|
171.50p
|
175.00p
|
170.00p
|
171.00p
|
89,267
|
|
03/04/2025
|
172.50p
|
175.00p
|
168.00p
|
171.50p
|
89,928
|
|
02/04/2025
|
172.50p
|
175.00p
|
170.00p
|
175.00p
|
94,728
|
|
01/04/2025
|
171.00p
|
173.70p
|
170.55p
|
172.50p
|
27,317
|
|
31/03/2025
|
170.50p
|
171.00p
|
169.00p
|
171.00p
|
50,193
|
|
28/03/2025
|
176.50p
|
177.00p
|
170.00p
|
171.00p
|
48,475
|
|
27/03/2025
|
180.00p
|
181.93p
|
175.00p
|
175.00p
|
28,306
|
|
26/03/2025
|
182.50p
|
184.00p
|
180.00p
|
180.00p
|
40,427
|
|
25/03/2025
|
186.50p
|
188.00p
|
181.00p
|
183.00p
|
83,092
|
|
24/03/2025
|
195.00p
|
197.90p
|
186.60p
|
188.00p
|
130,652
|
|
21/03/2025
|
196.50p
|
198.00p
|
193.38p
|
195.00p
|
40,507
|
|
20/03/2025
|
193.50p
|
201.95p
|
192.50p
|
196.50p
|
553,717
|
|
19/03/2025
|
193.50p
|
195.00p
|
192.00p
|
193.50p
|
41,273
|
|
18/03/2025
|
191.50p
|
195.00p
|
190.00p
|
193.00p
|
499,671
|
|
17/03/2025
|
193.50p
|
195.00p
|
190.60p
|
191.50p
|
77,465
|
|
14/03/2025
|
182.50p
|
195.00p
|
182.50p
|
193.00p
|
145,616
|
|
13/03/2025
|
182.50p
|
184.00p
|
181.00p
|
182.50p
|
23,825
|
|
12/03/2025
|
182.50p
|
183.13p
|
181.00p
|
182.50p
|
53,509
|
|
11/03/2025
|
182.00p
|
184.00p
|
181.00p
|
182.00p
|
40,344
|
|
10/03/2025
|
182.00p
|
183.00p
|
181.00p
|
182.00p
|
71,959
|
|
07/03/2025
|
182.00p
|
182.97p
|
181.00p
|
182.00p
|
81,804
|
|
06/03/2025
|
182.00p
|
183.00p
|
181.00p
|
182.00p
|
220,733
|
|
05/03/2025
|
182.00p
|
182.00p
|
181.00p
|
182.00p
|
81,538
|
|
04/03/2025
|
182.00p
|
183.00p
|
181.00p
|
182.00p
|
45,345
|
|
03/03/2025
|
182.50p
|
183.00p
|
180.90p
|
182.00p
|
54,035
|
|
28/02/2025
|
182.50p
|
184.00p
|
181.00p
|
182.50p
|
714,770
|
|
27/02/2025
|
182.50p
|
183.00p
|
181.00p
|
183.00p
|
642,886
|
|
26/02/2025
|
182.50p
|
183.75p
|
181.00p
|
182.00p
|
143,589
|
|
25/02/2025
|
183.00p
|
185.00p
|
181.00p
|
183.00p
|
97,087
|
|
24/02/2025
|
183.00p
|
185.00p
|
181.00p
|
182.00p
|
56,641
|
|
21/02/2025
|
179.50p
|
184.98p
|
178.00p
|
183.50p
|
118,717
|
|
20/02/2025
|
181.00p
|
183.00p
|
178.00p
|
179.00p
|
238,399
|
|
19/02/2025
|
179.00p
|
189.00p
|
178.00p
|
180.00p
|
502,794
|
|
18/02/2025
|
177.50p
|
180.00p
|
175.00p
|
175.00p
|
27,299
|
|
17/02/2025
|
174.00p
|
180.00p
|
173.80p
|
177.50p
|
59,083
|
|
14/02/2025
|
172.00p
|
174.90p
|
172.00p
|
174.00p
|
33,911
|
|
13/02/2025
|
171.50p
|
173.00p
|
170.00p
|
173.00p
|
110,024
|
|
12/02/2025
|
172.00p
|
173.00p
|
170.61p
|
173.00p
|
54,191
|
|
11/02/2025
|
172.50p
|
173.00p
|
171.75p
|
172.98p
|
130,901
|
|
10/02/2025
|
171.50p
|
173.00p
|
170.00p
|
171.00p
|
65,809
|
|
07/02/2025
|
162.50p
|
175.00p
|
160.00p
|
172.00p
|
468,276
|
|
06/02/2025
|
148.50p
|
162.00p
|
148.00p
|
151.00p
|
177,365
|
|
05/02/2025
|
148.50p
|
151.00p
|
148.00p
|
151.00p
|
27,950
|
|
04/02/2025
|
148.50p
|
149.00p
|
148.00p
|
148.50p
|
33,053
|
|
03/02/2025
|
148.50p
|
149.00p
|
148.00p
|
148.50p
|
87,809
|
|
31/01/2025
|
149.00p
|
151.00p
|
148.60p
|
149.00p
|
19,904
|
|
30/01/2025
|
149.00p
|
150.00p
|
148.00p
|
149.00p
|
82,060
|
|
29/01/2025
|
149.50p
|
150.00p
|
148.00p
|
149.00p
|
33,136
|
|
28/01/2025
|
149.00p
|
151.00p
|
148.00p
|
151.00p
|
542,946
|
|
27/01/2025
|
149.50p
|
150.00p
|
148.00p
|
149.00p
|
50,978
|
|
24/01/2025
|
146.50p
|
150.00p
|
146.35p
|
150.00p
|
137,238
|
|
23/01/2025
|
145.50p
|
147.00p
|
144.50p
|
147.00p
|
189,638
|
|
22/01/2025
|
144.50p
|
147.00p
|
144.00p
|
145.50p
|
84,429
|
|
21/01/2025
|
144.50p
|
145.00p
|
144.00p
|
144.50p
|
41,554
|
|
20/01/2025
|
143.50p
|
145.00p
|
143.00p
|
144.50p
|
44,753
|
|
17/01/2025
|
143.00p
|
144.00p
|
142.20p
|
143.50p
|
115,941
|
|
16/01/2025
|
141.00p
|
144.00p
|
141.00p
|
140.50p
|
193,086
|
|
15/01/2025
|
140.50p
|
141.00p
|
140.00p
|
140.50p
|
95,507
|
|
14/01/2025
|
140.50p
|
141.00p
|
140.00p
|
140.50p
|
27,209
|
|
13/01/2025
|
140.50p
|
141.00p
|
140.00p
|
140.50p
|
25,943
|
|
10/01/2025
|
140.00p
|
141.00p
|
139.10p
|
140.00p
|
41,762
|
|
09/01/2025
|
140.50p
|
140.90p
|
139.00p
|
140.00p
|
45,106
|