UK markets closed

The Cigna Group (0A77.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
338.11+1.24 (+0.37%)
At close: 07:11PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024337.41339.00335.46338.88338.88325
20 Jun 2024334.80336.87331.57336.87336.87913
19 Jun 2024------
18 Jun 2024335.56336.25333.93335.26335.261,584
17 Jun 2024329.86333.47329.62331.74331.74527
14 Jun 2024332.54332.54328.84332.42332.42766
13 Jun 2024330.90332.34329.55332.34332.343,040
12 Jun 2024338.08339.94334.00335.49335.49401
11 Jun 2024337.81339.59335.77339.59339.59202
10 Jun 2024337.83339.92336.25337.27337.27892
07 Jun 2024339.00341.11336.27338.06338.06736
06 Jun 2024335.00337.58333.82336.27336.271,591
05 Jun 2024337.62338.60329.76330.83330.83414
04 Jun 2024338.21339.25331.66335.62335.62438
04 Jun 20241.4 Dividend
03 Jun 2024341.00344.82339.22341.49340.09775
31 May 2024332.00337.76331.95337.76336.38886
30 May 2024333.22333.95330.40332.34330.98461
29 May 2024331.32333.57329.34332.79331.43493
28 May 2024332.87335.64331.17334.74333.3764,665
24 May 2024338.92339.05331.03332.10330.741,909
23 May 2024336.39339.30334.75336.95335.57844
22 May 2024335.96336.37334.32336.08334.70162
21 May 2024334.99338.64333.97336.42335.04294
20 May 2024338.55339.36333.10333.74332.37458
17 May 2024337.36338.71334.48336.76335.38656
16 May 2024343.59344.80338.57338.57337.18302
15 May 2024344.23345.96342.36343.63342.2231,356
14 May 2024348.47351.18346.46346.63345.21299
13 May 2024347.70349.75347.22348.80347.37791
10 May 2024351.77352.16347.40347.83346.40785
09 May 2024347.68349.72344.21349.47348.04121
08 May 2024346.18348.78345.54347.24345.82161
07 May 2024343.86345.94342.96345.51344.091,028
03 May 2024344.49344.49335.72340.58339.19384
02 May 2024357.38361.40347.65349.83348.401,235
01 May 2024348.81358.06348.01358.06356.59409
30 Apr 2024356.59358.15353.72356.35354.89801
29 Apr 2024355.48358.11353.95357.07355.6177,439
26 Apr 2024352.50354.95351.57354.51353.06342
25 Apr 2024352.88355.24351.92354.85353.40580
24 Apr 2024352.65353.78350.07351.91350.4779,577
23 Apr 2024354.00357.17352.18352.18350.74470
22 Apr 2024352.75355.70352.75354.45353.00230
19 Apr 2024351.28352.67348.91352.15350.712,019
18 Apr 2024349.71353.13347.71347.71346.291,380
17 Apr 2024348.32349.82346.28348.41346.98253
16 Apr 2024355.26356.13346.68347.34345.92319
15 Apr 2024354.12354.70350.37350.37348.93733
12 Apr 2024352.71353.19349.50350.87349.431,310
11 Apr 2024358.18358.87352.73353.46352.01865
10 Apr 2024356.11359.41355.07356.76355.30942
09 Apr 2024358.13360.66355.89357.13355.671,380
08 Apr 2024361.27362.04359.85359.85358.37258
05 Apr 2024360.00363.97360.00362.78361.29882
04 Apr 2024363.20364.68361.24362.25360.77987
03 Apr 2024364.13364.38361.87361.87360.39655
02 Apr 2024359.60362.08359.15360.94359.47641
28 Mar 2024363.95365.77362.79364.09362.601,592
27 Mar 2024359.45363.99359.15363.88362.391,144
26 Mar 2024355.04359.81354.64359.36357.891,580
25 Mar 2024353.08355.41352.25355.41353.95613
22 Mar 2024353.67355.46352.38353.85352.401,270
21 Mar 2024354.11355.15353.15353.91352.46801
20 Mar 2024349.96354.60349.96354.07352.62701
19 Mar 2024354.43355.20351.51352.22350.78428
18 Mar 2024350.51353.99349.40352.24350.801,124
15 Mar 2024345.85352.36343.26351.20349.761,499
14 Mar 2024348.17349.86347.64348.72347.2954,945
13 Mar 2024345.91348.84344.54346.87345.45228
12 Mar 2024342.13344.80341.01344.01342.60157
11 Mar 2024341.79344.42339.63344.01342.60203,524
08 Mar 2024341.40345.21340.82344.09342.68227
07 Mar 2024344.48347.77338.61342.73341.321,465
06 Mar 2024333.43339.88333.43339.88338.49453
05 Mar 2024335.16336.89332.42333.41332.04568
05 Mar 20241.4 Dividend
04 Mar 2024332.70338.84331.78337.27334.49453
01 Mar 2024334.52336.00330.97332.43329.692,665
29 Feb 2024335.06335.29330.88334.29331.54465
28 Feb 2024339.99340.44332.93333.72330.971,809
27 Feb 2024342.42345.03340.30342.99340.17709
26 Feb 2024344.78347.01343.03343.13340.30543
23 Feb 2024343.16345.60342.02343.83341.00289
22 Feb 2024343.48344.06341.61342.79339.97688
21 Feb 2024341.77342.73340.83342.60339.78855
20 Feb 2024338.94344.32338.94341.72338.901,495
19 Feb 2024------
16 Feb 2024339.20342.47339.00342.47339.65778
15 Feb 2024341.42342.13337.50338.53335.74497
14 Feb 2024337.42340.10335.62335.62332.86194,276
13 Feb 2024337.25341.05336.54336.79334.02243,183
12 Feb 2024335.65337.74335.53337.55334.77739
09 Feb 2024332.49335.47327.02335.18332.42168
08 Feb 2024328.04333.43328.04332.62329.88829
07 Feb 2024328.11333.86328.11332.01329.28926
06 Feb 2024322.59329.04321.60328.51325.81786
05 Feb 2024329.46329.82321.99322.61319.953,231
02 Feb 2024315.22328.26315.22324.68322.012,175
01 Feb 2024301.50307.22301.50305.86303.34220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...