UK markets closed

The Cigna Group (0A77.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
352.15+4.44 (+1.28%)
At close: 06:22PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024351.28352.67348.91352.15352.152,019
18 Apr 2024349.71353.13347.71347.71347.711,380
17 Apr 2024348.32349.82346.28348.41348.41253
16 Apr 2024355.26356.13346.68347.34347.34319
15 Apr 2024354.12354.70350.37350.37350.37733
12 Apr 2024352.71353.19349.50350.87350.871,310
11 Apr 2024358.18358.87352.73353.46353.46865
10 Apr 2024356.11359.41355.07356.76356.76942
09 Apr 2024358.13360.66355.89357.13357.131,380
08 Apr 2024361.27362.04359.85359.85359.85258
05 Apr 2024360.00363.97360.00362.78362.78882
04 Apr 2024363.20364.68361.24362.25362.25987
03 Apr 2024364.13364.38361.87361.87361.87655
02 Apr 2024359.60362.08359.15360.94360.94641
28 Mar 2024363.95365.77362.79364.09364.091,592
27 Mar 2024359.45363.99359.15363.88363.881,144
26 Mar 2024355.04359.81354.64359.36359.361,580
25 Mar 2024353.08355.41352.25355.41355.41613
22 Mar 2024353.67355.46352.38353.85353.851,270
21 Mar 2024354.11355.15353.15353.91353.91801
20 Mar 2024349.96354.60349.96354.07354.07701
19 Mar 2024354.43355.20351.51352.22352.22428
18 Mar 2024350.51353.99349.40352.24352.241,124
15 Mar 2024345.85352.36343.26351.20351.201,499
14 Mar 2024348.17349.86347.64348.72348.7254,945
13 Mar 2024345.91348.84344.54346.87346.87228
12 Mar 2024342.13344.80341.01344.01344.01157
11 Mar 2024341.79344.42339.63344.01344.01203,524
08 Mar 2024341.40345.21340.82344.09344.09227
07 Mar 2024344.48347.77338.61342.73342.731,465
06 Mar 2024333.43339.88333.43339.88339.88453
05 Mar 2024335.16336.89332.42333.41333.41568
05 Mar 20241.4 Dividend
04 Mar 2024332.70338.84331.78337.27335.87453
01 Mar 2024334.52336.00330.97332.43331.052,665
29 Feb 2024335.06335.29330.88334.29332.90465
28 Feb 2024339.99340.44332.93333.72332.331,809
27 Feb 2024342.42345.03340.30342.99341.57709
26 Feb 2024344.78347.01343.03343.13341.71543
23 Feb 2024343.16345.60342.02343.83342.40289
22 Feb 2024343.48344.06341.61342.79341.37688
21 Feb 2024341.77342.73340.83342.60341.18855
20 Feb 2024338.94344.32338.94341.72340.301,495
19 Feb 2024------
16 Feb 2024339.20342.47339.00342.47341.05778
15 Feb 2024341.42342.13337.50338.53337.12497
14 Feb 2024337.42340.10335.62335.62334.23194,276
13 Feb 2024337.25341.05336.54336.79335.39243,183
12 Feb 2024335.65337.74335.53337.55336.15739
09 Feb 2024332.49335.47327.02335.18333.79168
08 Feb 2024328.04333.43328.04332.62331.24829
07 Feb 2024328.11333.86328.11332.01330.63926
06 Feb 2024322.59329.04321.60328.51327.15786
05 Feb 2024329.46329.82321.99322.61321.273,231
02 Feb 2024315.22328.26315.22324.68323.332,175
01 Feb 2024301.50307.22301.50305.86304.59220
31 Jan 2024295.61302.76295.61301.60300.35964
30 Jan 2024299.83301.00297.15297.26296.03122
29 Jan 2024297.81298.15295.75297.61296.37594
26 Jan 2024299.29301.21297.95298.23296.99288
25 Jan 2024298.04300.16292.21295.78294.551,467
24 Jan 2024304.40308.73304.16304.47303.21110,563
23 Jan 2024304.95307.79303.68305.29304.0295,805
22 Jan 2024302.65306.30300.75305.43304.16286
19 Jan 2024308.97309.50304.33305.83304.561,786
18 Jan 2024302.55304.13299.27303.77302.51448
17 Jan 2024310.13312.52307.45310.76309.47248
16 Jan 2024307.05308.24304.46306.55305.28500
15 Jan 2024------
12 Jan 2024297.00307.39297.00305.00303.73247,507
11 Jan 2024306.40307.96305.00306.83305.55118
10 Jan 2024312.87312.87307.11307.11305.845,691
09 Jan 2024310.99313.55309.64311.89310.60824
08 Jan 2024314.00314.43309.74312.21310.91761
05 Jan 2024306.22309.84306.22308.13306.855,367
04 Jan 2024303.66308.19303.66306.37305.09144,701
03 Jan 2024310.10313.36303.93305.90304.63148,793
02 Jan 2024303.19310.38300.50310.38309.09457
29 Dec 2023299.33300.96298.46299.20297.9653
28 Dec 2023301.48301.53299.46300.64299.3924
27 Dec 2023299.77300.00299.21299.21297.97179
22 Dec 2023297.41299.75297.17299.01297.772,223
21 Dec 2023296.02299.20296.02297.28296.05208
20 Dec 2023295.55299.17295.53297.42296.19395
19 Dec 2023291.50293.09290.31293.09291.87147
18 Dec 2023289.54293.51289.06291.74290.53528
15 Dec 2023294.95296.65289.69290.78289.572,644
14 Dec 2023297.18298.09290.11297.51296.2846,529
13 Dec 2023296.26298.04292.95297.76296.52643
12 Dec 2023301.97301.97297.05297.05295.81777
11 Dec 2023270.00303.56268.80300.99299.745,758
08 Dec 2023259.47259.69254.00255.65254.59838
07 Dec 2023258.36258.50255.95256.82255.75246
06 Dec 2023257.70259.99256.19256.69255.62428
05 Dec 2023262.36262.55258.00258.92257.85612
05 Dec 20231.23 Dividend
04 Dec 2023270.36270.36262.23262.77260.451,168
01 Dec 2023263.53272.79263.53269.93267.55912
30 Nov 2023263.80266.42259.44262.66260.35929
29 Nov 2023286.08286.40262.56264.18261.85462,898
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...