Shares Magazine
224.00p-1.00 (-0.44%)19 Sep 2025, 16:48
Optima Health PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 225.00p | 228.00p | 223.88p | 224.00p | 45,785 |
| Sep 18, 2025 | 225.00p | 228.00p | 222.00p | 225.00p | 31,580 |
| Sep 17, 2025 | 225.00p | 228.00p | 222.00p | 225.00p | 59,207 |
| Sep 16, 2025 | 223.50p | 227.00p | 218.00p | 225.00p | 151,659 |
| Sep 15, 2025 | 222.50p | 225.00p | 221.00p | 223.50p | 450,502 |
| Sep 12, 2025 | 222.50p | 228.00p | 221.15p | 222.50p | 99,491 |
| Sep 11, 2025 | 221.00p | 225.00p | 218.00p | 222.50p | 53,518 |
| Sep 10, 2025 | 221.00p | 223.70p | 220.00p | 221.00p | 62,218 |
| Sep 9, 2025 | 221.00p | 222.28p | 221.00p | 221.00p | 13,856 |
| Sep 8, 2025 | 221.00p | 224.00p | 218.00p | 221.00p | 56,523 |
| Sep 5, 2025 | 221.00p | 224.00p | 218.00p | 221.00p | 24,716 |
| Sep 4, 2025 | 223.00p | 224.00p | 221.00p | 221.00p | 128,464 |
| Sep 3, 2025 | 221.00p | 224.00p | 218.00p | 221.00p | 115,575 |
| Sep 2, 2025 | 222.50p | 225.00p | 218.00p | 221.50p | 147,384 |
| Sep 1, 2025 | 220.00p | 224.97p | 220.00p | 222.50p | 47,537 |
| Aug 29, 2025 | 220.00p | 222.00p | 218.00p | 220.00p | 69,935 |
| Aug 28, 2025 | 219.50p | 222.00p | 219.60p | 220.00p | 111,917 |
| Aug 27, 2025 | 217.00p | 222.00p | 216.00p | 220.00p | 227,927 |
| Aug 26, 2025 | 217.00p | 218.00p | 216.00p | 217.00p | 22,215 |
| Aug 22, 2025 | 217.00p | 218.00p | 215.85p | 217.00p | 155,607 |
| Aug 21, 2025 | 217.00p | 217.70p | 216.00p | 217.00p | 25,209 |
| Aug 20, 2025 | 216.50p | 218.00p | 215.00p | 217.00p | 28,794 |
| Aug 19, 2025 | 215.00p | 218.00p | 213.00p | 218.00p | 104,568 |
| Aug 18, 2025 | 215.00p | 218.00p | 212.00p | 215.00p | 71,136 |
| Aug 15, 2025 | 213.50p | 216.70p | 211.00p | 215.00p | 121,787 |
| Aug 14, 2025 | 213.50p | 217.00p | 213.50p | 213.50p | 42,289 |
| Aug 13, 2025 | 213.50p | 216.00p | 211.00p | 213.50p | 39,148 |
| Aug 12, 2025 | 213.50p | 215.85p | 213.00p | 213.50p | 80,662 |
| Aug 11, 2025 | 213.00p | 216.00p | 210.00p | 213.50p | 48,861 |
| Aug 8, 2025 | 213.00p | 217.00p | 210.00p | 216.00p | 139,657 |
| Aug 7, 2025 | 213.00p | 216.00p | 210.00p | 213.00p | 157,921 |
| Aug 6, 2025 | 213.00p | 213.95p | 211.41p | 213.00p | 26,384 |
| Aug 5, 2025 | 217.50p | 218.00p | 210.00p | 213.00p | 101,402 |
| Aug 4, 2025 | 206.00p | 219.50p | 204.00p | 217.00p | 853,989 |
| Aug 1, 2025 | 206.00p | 208.00p | 204.00p | 206.00p | 218,563 |
| Jul 31, 2025 | 206.00p | 207.80p | 204.00p | 206.00p | 48,138 |
| Jul 30, 2025 | 205.00p | 208.00p | 202.00p | 205.00p | 91,013 |
| Jul 29, 2025 | 205.00p | 207.00p | 204.00p | 205.00p | 2,113,930 |
| Jul 28, 2025 | 204.00p | 207.20p | 200.00p | 204.00p | 222,253 |
| Jul 25, 2025 | 204.00p | 207.20p | 199.43p | 204.00p | 394,958 |
| Jul 24, 2025 | 204.00p | 208.00p | 200.00p | 206.00p | 385,607 |
| Jul 23, 2025 | 201.50p | 209.75p | 200.00p | 204.00p | 128,880 |
| Jul 22, 2025 | 201.50p | 209.00p | 198.00p | 209.00p | 70,579 |
| Jul 21, 2025 | 203.90p | 205.00p | 195.00p | 204.00p | 107,736 |
| Jul 18, 2025 | 194.00p | 196.67p | 192.20p | 194.50p | 55,902 |
| Jul 17, 2025 | 194.00p | 196.00p | 192.00p | 194.00p | 105,176 |
| Jul 16, 2025 | 193.00p | 196.00p | 186.00p | 194.00p | 56,913 |
| Jul 15, 2025 | 189.00p | 194.70p | 188.00p | 193.00p | 85,096 |
| Jul 14, 2025 | 188.50p | 190.00p | 187.00p | 189.00p | 109,972 |
| Jul 11, 2025 | 188.00p | 190.00p | 186.00p | 188.00p | 2,889,116 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.