UK markets open in 2 hours 16 minutes

Elevance Health, Inc. (0HG8.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
529.52+18.89 (+3.70%)
At close: 07:11PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024515.00537.68515.00529.89529.892,577
17 Apr 2024509.60513.51506.84510.63510.63360
16 Apr 2024511.31513.41504.90507.37507.37603
15 Apr 2024503.77505.49500.20501.27501.272,737
12 Apr 2024501.58501.69494.18496.49496.49776
11 Apr 2024509.99509.99499.84502.71502.71338
10 Apr 2024512.20513.66505.76507.83507.83832
09 Apr 2024512.94512.95506.83509.08509.081,245
08 Apr 2024507.22509.64504.14509.46509.46217
05 Apr 2024498.65506.17496.05506.17506.17913
04 Apr 2024507.28509.83502.94503.84503.845,632
03 Apr 2024499.59503.22499.42503.14503.14430
02 Apr 2024496.94506.56494.64494.86494.862,165
28 Mar 2024519.96521.53514.80519.15519.15527
27 Mar 2024520.00520.94517.62519.01519.01971
26 Mar 2024511.50518.08511.50517.14517.14857
25 Mar 2024514.86515.94510.00510.77510.771,012
22 Mar 2024518.29519.19513.90515.16515.16581
21 Mar 2024513.59515.87511.77514.79514.791,019
20 Mar 2024513.74516.41511.49514.91514.91949
19 Mar 2024512.78515.25511.84515.02515.02385
18 Mar 2024511.95513.35508.45510.35510.351,022
15 Mar 2024503.04510.72500.30509.79509.79948
14 Mar 2024508.33510.99504.91507.38507.381,303
13 Mar 2024507.54512.48507.45509.01509.01268
12 Mar 2024506.04508.16503.50505.25505.25121
11 Mar 2024502.19508.58500.35508.36508.361,965
08 Mar 2024501.58507.14500.33507.14507.1480,307
07 Mar 2024506.00507.07501.31504.47504.47527
07 Mar 20241.63 Dividend
06 Mar 2024501.92506.06500.15502.89501.26375
05 Mar 2024503.35503.35497.17497.75496.141,477
04 Mar 2024499.52511.93499.15504.50502.86440
01 Mar 2024496.63499.15492.55498.45496.831,523
29 Feb 2024510.05510.05498.50501.00499.38271
28 Feb 2024506.49507.26499.58502.01500.38390
27 Feb 2024503.12508.69502.21507.40505.76341
26 Feb 2024515.24516.42507.29507.76506.11207
23 Feb 2024510.01513.85510.01511.70510.04277
22 Feb 2024514.47514.47507.13509.92508.27275
21 Feb 2024513.14513.14506.42508.20506.55762
20 Feb 2024512.86515.55510.65512.22510.5669,890
19 Feb 2024------
16 Feb 2024508.83513.90508.27512.59510.93577
15 Feb 2024507.19510.70504.60507.70506.05400
14 Feb 2024505.43506.53502.46504.61502.97316
13 Feb 2024505.24513.56503.35505.48503.8476,027
12 Feb 2024505.87506.90503.55505.66504.02552
09 Feb 2024497.84505.24497.84505.17503.53313
08 Feb 2024501.51503.87499.03502.57500.94533
07 Feb 2024497.63501.70495.51500.94499.32998
06 Feb 2024490.33495.78486.42494.65493.0534,594
05 Feb 2024493.76498.22488.79489.85488.26760
02 Feb 2024495.65496.32491.13495.66494.054,577
01 Feb 2024492.06495.10488.04494.43492.83337
31 Jan 2024494.29497.12492.03494.54492.94350
30 Jan 2024490.00491.30486.65491.28489.69271
29 Jan 2024482.78485.32481.31485.29483.71464
26 Jan 2024483.09485.00480.16482.75481.19692
25 Jan 2024468.97474.21463.84473.55472.02462
24 Jan 2024487.00496.02476.94478.07476.52315
23 Jan 2024471.85477.27470.54473.81472.27399
22 Jan 2024466.21473.10465.43473.10471.57399
19 Jan 2024470.77470.77464.44466.51465.00713
18 Jan 2024454.54462.57449.11461.60460.10136,702
17 Jan 2024479.92483.29474.04479.65478.10179
16 Jan 2024476.12476.31471.96471.96470.4376,729
15 Jan 2024------
12 Jan 2024474.39477.28469.90473.85472.31309
11 Jan 2024480.43481.08477.09480.37478.81152
10 Jan 2024483.81483.81478.81480.40478.85288
09 Jan 2024479.60481.85478.06481.85480.29285
08 Jan 2024481.20483.54468.89476.99475.44151
05 Jan 2024482.62482.74479.35479.96478.40133
04 Jan 2024481.54488.72481.54486.13484.55169
03 Jan 2024482.25488.00479.59482.10480.54594
02 Jan 2024474.43480.30472.28478.96477.41880
29 Dec 2023470.14471.97468.72469.39467.86158
28 Dec 2023467.76470.05466.61469.64468.1282
27 Dec 2023466.10467.17465.63467.05465.54114
22 Dec 2023466.33466.88460.47466.88465.3775
21 Dec 2023462.80464.96460.08462.21460.71192
20 Dec 2023462.72466.18460.47464.50462.99272
19 Dec 2023467.92469.09463.01464.26462.76327
18 Dec 2023469.02471.08466.73468.65467.13246
15 Dec 2023469.14474.00463.88465.90464.39755
14 Dec 2023486.94486.94475.71477.05475.50680
13 Dec 2023482.99486.08477.89485.19483.62233
12 Dec 2023478.60485.92476.21483.23481.66120
11 Dec 2023479.97480.60469.72473.98472.44381
08 Dec 2023476.80480.00472.46475.32473.7894
07 Dec 2023476.10480.00475.41477.25475.7077
06 Dec 2023481.43483.48477.36478.94477.39206
05 Dec 2023480.63485.03479.50484.50482.93285
05 Dec 20231.48 Dividend
04 Dec 2023484.95485.49478.24479.90476.871,091
01 Dec 2023480.81484.75478.87482.29479.24172
30 Nov 2023467.59477.59465.34477.59474.57308
29 Nov 2023469.00471.22465.02467.62464.67179
28 Nov 2023477.50480.02476.69477.91474.89455
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...