The Cigna Group (0A77.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:58PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 341.95 | 346.70 | 341.95 | 344.70 | 344.70 | 556 |
| 25 Jul 2024 | 341.97 | 349.21 | 341.59 | 342.03 | 342.03 | 1,474 |
| 24 Jul 2024 | 338.95 | 340.20 | 334.99 | 336.82 | 336.82 | 240 |
| 23 Jul 2024 | 336.05 | 336.05 | 334.91 | 335.68 | 335.68 | 100 |
| 22 Jul 2024 | 336.16 | 337.17 | 335.09 | 337.11 | 337.11 | 254 |
| 19 Jul 2024 | 343.67 | 343.67 | 337.98 | 338.45 | 338.45 | 760 |
| 18 Jul 2024 | 343.21 | 347.36 | 340.12 | 345.01 | 345.01 | 389 |
| 17 Jul 2024 | 339.73 | 345.22 | 335.59 | 343.65 | 343.65 | 1,311 |
| 16 Jul 2024 | 333.83 | 342.37 | 333.83 | 340.13 | 340.13 | 641 |
| 15 Jul 2024 | 338.20 | 338.97 | 330.62 | 332.17 | 332.17 | 363 |
| 12 Jul 2024 | 333.56 | 334.83 | 330.94 | 334.22 | 334.22 | 398 |
| 11 Jul 2024 | 327.01 | 332.19 | 327.01 | 331.50 | 331.50 | 696 |
| 10 Jul 2024 | 329.51 | 332.91 | 327.45 | 328.48 | 328.48 | 1,557 |
| 09 Jul 2024 | 324.07 | 328.33 | 318.36 | 327.34 | 327.34 | 500 |
| 08 Jul 2024 | 319.43 | 322.94 | 318.46 | 322.40 | 322.40 | 518 |
| 05 Jul 2024 | 325.01 | 325.01 | 316.55 | 317.93 | 317.93 | 1,628 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 327.42 | 327.96 | 321.95 | 322.36 | 322.36 | 941 |
| 02 Jul 2024 | 329.09 | 329.09 | 324.44 | 324.91 | 324.91 | 1,168 |
| 01 Jul 2024 | 330.96 | 334.91 | 326.97 | 326.97 | 326.97 | 193 |
| 28 Jun 2024 | 339.81 | 339.99 | 329.51 | 331.11 | 331.11 | 8,777 |
| 27 Jun 2024 | 335.95 | 338.00 | 333.30 | 333.30 | 333.30 | 807 |
| 26 Jun 2024 | 339.59 | 339.95 | 332.92 | 337.96 | 337.96 | 724 |
| 25 Jun 2024 | 343.94 | 344.40 | 337.61 | 339.49 | 339.49 | 1,839 |
| 24 Jun 2024 | 340.11 | 345.61 | 340.11 | 342.67 | 342.67 | 319 |
| 21 Jun 2024 | 337.41 | 339.00 | 335.46 | 338.88 | 338.88 | 325 |
| 20 Jun 2024 | 334.80 | 336.87 | 331.57 | 336.87 | 336.87 | 913 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 335.56 | 336.25 | 333.93 | 335.26 | 335.26 | 1,584 |
| 17 Jun 2024 | 329.86 | 333.47 | 329.62 | 331.74 | 331.74 | 527 |
| 14 Jun 2024 | 332.54 | 332.54 | 328.84 | 332.42 | 332.42 | 766 |
| 13 Jun 2024 | 330.90 | 332.34 | 329.55 | 332.34 | 332.34 | 3,040 |
| 12 Jun 2024 | 338.08 | 339.94 | 334.00 | 335.49 | 335.49 | 401 |
| 11 Jun 2024 | 337.81 | 339.59 | 335.77 | 339.59 | 339.59 | 202 |
| 10 Jun 2024 | 337.83 | 339.92 | 336.25 | 337.27 | 337.27 | 892 |
| 07 Jun 2024 | 339.00 | 341.11 | 336.27 | 338.06 | 338.06 | 736 |
| 06 Jun 2024 | 335.00 | 337.58 | 333.82 | 336.27 | 336.27 | 1,591 |
| 05 Jun 2024 | 337.62 | 338.60 | 329.76 | 330.83 | 330.83 | 414 |
| 04 Jun 2024 | 338.21 | 339.25 | 331.66 | 335.62 | 335.62 | 438 |
| 04 Jun 2024 | 1.4 Dividend | |||||
| 03 Jun 2024 | 341.00 | 344.82 | 339.22 | 341.49 | 340.09 | 775 |
| 31 May 2024 | 332.00 | 337.76 | 331.95 | 337.76 | 336.38 | 886 |
| 30 May 2024 | 333.22 | 333.95 | 330.40 | 332.34 | 330.98 | 461 |
| 29 May 2024 | 331.32 | 333.57 | 329.34 | 332.79 | 331.43 | 493 |
| 28 May 2024 | 332.87 | 335.64 | 331.17 | 334.74 | 333.37 | 64,665 |
| 24 May 2024 | 338.92 | 339.05 | 331.03 | 332.10 | 330.74 | 1,909 |
| 23 May 2024 | 336.39 | 339.30 | 334.75 | 336.95 | 335.57 | 844 |
| 22 May 2024 | 335.96 | 336.37 | 334.32 | 336.08 | 334.70 | 162 |
| 21 May 2024 | 334.99 | 338.64 | 333.97 | 336.42 | 335.04 | 294 |
| 20 May 2024 | 338.55 | 339.36 | 333.10 | 333.74 | 332.37 | 458 |
| 17 May 2024 | 337.36 | 338.71 | 334.48 | 336.76 | 335.38 | 656 |
| 16 May 2024 | 343.59 | 344.80 | 338.57 | 338.57 | 337.18 | 302 |
| 15 May 2024 | 344.23 | 345.96 | 342.36 | 343.63 | 342.22 | 31,356 |
| 14 May 2024 | 348.47 | 351.18 | 346.46 | 346.63 | 345.21 | 299 |
| 13 May 2024 | 347.70 | 349.75 | 347.22 | 348.80 | 347.37 | 791 |
| 10 May 2024 | 351.77 | 352.16 | 347.40 | 347.83 | 346.40 | 785 |
| 09 May 2024 | 347.68 | 349.72 | 344.21 | 349.47 | 348.04 | 121 |
| 08 May 2024 | 346.18 | 348.78 | 345.54 | 347.24 | 345.82 | 161 |
| 07 May 2024 | 343.86 | 345.94 | 342.96 | 345.51 | 344.09 | 1,028 |
| 03 May 2024 | 344.49 | 344.49 | 335.72 | 340.58 | 339.19 | 384 |
| 02 May 2024 | 357.38 | 361.40 | 347.65 | 349.83 | 348.40 | 1,235 |
| 01 May 2024 | 348.81 | 358.06 | 348.01 | 358.06 | 356.59 | 409 |
| 30 Apr 2024 | 356.59 | 358.15 | 353.72 | 356.35 | 354.89 | 801 |
| 29 Apr 2024 | 355.48 | 358.11 | 353.95 | 357.07 | 355.61 | 77,439 |
| 26 Apr 2024 | 352.50 | 354.95 | 351.57 | 354.51 | 353.06 | 342 |
| 25 Apr 2024 | 352.88 | 355.24 | 351.92 | 354.85 | 353.40 | 580 |
| 24 Apr 2024 | 352.65 | 353.78 | 350.07 | 351.91 | 350.47 | 79,577 |
| 23 Apr 2024 | 354.00 | 357.17 | 352.18 | 352.18 | 350.74 | 470 |
| 22 Apr 2024 | 352.75 | 355.70 | 352.75 | 354.45 | 353.00 | 230 |
| 19 Apr 2024 | 351.28 | 352.67 | 348.91 | 352.15 | 350.71 | 2,019 |
| 18 Apr 2024 | 349.71 | 353.13 | 347.71 | 347.71 | 346.29 | 1,380 |
| 17 Apr 2024 | 348.32 | 349.82 | 346.28 | 348.41 | 346.98 | 253 |
| 16 Apr 2024 | 355.26 | 356.13 | 346.68 | 347.34 | 345.92 | 319 |
| 15 Apr 2024 | 354.12 | 354.70 | 350.37 | 350.37 | 348.93 | 733 |
| 12 Apr 2024 | 352.71 | 353.19 | 349.50 | 350.87 | 349.43 | 1,310 |
| 11 Apr 2024 | 358.18 | 358.87 | 352.73 | 353.46 | 352.01 | 865 |
| 10 Apr 2024 | 356.11 | 359.41 | 355.07 | 356.76 | 355.30 | 942 |
| 09 Apr 2024 | 358.13 | 360.66 | 355.89 | 357.13 | 355.67 | 1,380 |
| 08 Apr 2024 | 361.27 | 362.04 | 359.85 | 359.85 | 358.37 | 258 |
| 05 Apr 2024 | 360.00 | 363.97 | 360.00 | 362.78 | 361.29 | 882 |
| 04 Apr 2024 | 363.20 | 364.68 | 361.24 | 362.25 | 360.77 | 987 |
| 03 Apr 2024 | 364.13 | 364.38 | 361.87 | 361.87 | 360.39 | 655 |
| 02 Apr 2024 | 359.60 | 362.08 | 359.15 | 360.94 | 359.47 | 641 |
| 28 Mar 2024 | 363.95 | 365.77 | 362.79 | 364.09 | 362.60 | 1,592 |
| 27 Mar 2024 | 359.45 | 363.99 | 359.15 | 363.88 | 362.39 | 1,144 |
| 26 Mar 2024 | 355.04 | 359.81 | 354.64 | 359.36 | 357.89 | 1,580 |
| 25 Mar 2024 | 353.08 | 355.41 | 352.25 | 355.41 | 353.95 | 613 |
| 22 Mar 2024 | 353.67 | 355.46 | 352.38 | 353.85 | 352.40 | 1,270 |
| 21 Mar 2024 | 354.11 | 355.15 | 353.15 | 353.91 | 352.46 | 801 |
| 20 Mar 2024 | 349.96 | 354.60 | 349.96 | 354.07 | 352.62 | 701 |
| 19 Mar 2024 | 354.43 | 355.20 | 351.51 | 352.22 | 350.78 | 428 |
| 18 Mar 2024 | 350.51 | 353.99 | 349.40 | 352.24 | 350.80 | 1,124 |
| 15 Mar 2024 | 345.85 | 352.36 | 343.26 | 351.20 | 349.76 | 1,499 |
| 14 Mar 2024 | 348.17 | 349.86 | 347.64 | 348.72 | 347.29 | 54,945 |
| 13 Mar 2024 | 345.91 | 348.84 | 344.54 | 346.87 | 345.45 | 228 |
| 12 Mar 2024 | 342.13 | 344.80 | 341.01 | 344.01 | 342.60 | 157 |
| 11 Mar 2024 | 341.79 | 344.42 | 339.63 | 344.01 | 342.60 | 203,524 |
| 08 Mar 2024 | 341.40 | 345.21 | 340.82 | 344.09 | 342.68 | 227 |
| 07 Mar 2024 | 344.48 | 347.77 | 338.61 | 342.73 | 341.32 | 1,465 |
| 06 Mar 2024 | 333.43 | 339.88 | 333.43 | 339.88 | 338.49 | 453 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.