UK markets closed

Humana Inc. (0J6Z.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
307.91-1.83 (-0.59%)
At close: 07:11PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024309.50309.97307.37308.62308.62351
25 Apr 2024314.73316.00308.40309.74309.742,602
24 Apr 2024332.25337.00309.23314.88314.883,751
23 Apr 2024324.86328.14320.33326.50326.50109
22 Apr 2024328.97334.00326.53330.03330.03331
19 Apr 2024328.02329.67326.88328.46328.461,327
18 Apr 2024328.67330.18325.00326.88326.88663
17 Apr 2024323.00324.20318.53321.74321.74380
16 Apr 2024329.87329.87319.23320.39320.39932
15 Apr 2024315.56317.05313.86316.03316.03262
12 Apr 2024315.85316.23312.01312.92312.92863
11 Apr 2024320.98320.98315.73317.43317.43531
10 Apr 2024316.67321.00316.22318.10318.10195
09 Apr 2024316.95318.58315.30317.00317.001,019
08 Apr 2024311.89318.44311.54318.44318.441,367
05 Apr 2024307.73314.26307.00312.92312.92414
04 Apr 2024309.12313.81308.32312.96312.961,521
03 Apr 2024307.85312.23303.42310.50310.501,886
02 Apr 2024318.32319.85299.30303.56303.565,007
28 Mar 2024349.82351.77346.34348.26348.26445
27 Mar 2024349.84351.17347.82349.01349.01143
27 Mar 20240.885 Dividend
26 Mar 2024349.05350.11347.81348.25347.36629
25 Mar 2024349.00349.69346.00347.81346.93338
22 Mar 2024348.79353.77348.42350.44349.55361
21 Mar 2024346.94351.86346.82349.00348.11661
20 Mar 2024351.43351.93347.73348.43347.54134
19 Mar 2024348.40352.25348.40351.31350.42182
18 Mar 2024347.76349.89344.66347.40346.5271,612
15 Mar 2024344.16349.07344.16346.62345.74129
14 Mar 2024344.90349.19343.54345.46344.58247
13 Mar 2024343.03351.05343.03345.20344.32240
12 Mar 2024346.20346.91340.34342.59341.72560
11 Mar 2024337.45349.06335.00346.33345.451,277
08 Mar 2024340.56343.60339.00342.67341.80132
07 Mar 2024338.98340.70334.70340.46339.59252
06 Mar 2024337.81341.83336.72341.37340.50339
05 Mar 2024347.52351.71338.94340.09339.22331
04 Mar 2024350.72352.56347.49348.74347.86417
01 Mar 2024349.70351.20346.35350.36349.47945
29 Feb 2024352.00353.27346.82349.60348.71453
28 Feb 2024362.70362.70351.20352.01351.1262,755
27 Feb 2024360.73365.65357.18365.42364.49425
26 Feb 2024363.76366.14359.30359.64358.7381
23 Feb 2024365.82369.17362.23362.23361.30305
22 Feb 2024367.13367.13363.52365.83364.91187
21 Feb 2024369.95369.95366.48367.41366.48667
20 Feb 2024368.45369.62365.05368.00367.06387
19 Feb 2024------
16 Feb 2024363.98368.10363.98368.10367.16355
15 Feb 2024363.59366.48361.56363.17362.25295
14 Feb 2024363.65364.65361.28361.28360.36134
13 Feb 2024371.00373.05365.23365.32364.39153
12 Feb 2024370.58371.72367.22369.21368.27296
09 Feb 2024370.45370.45366.23369.68368.741,967
08 Feb 2024370.43372.65368.08370.23369.29335
07 Feb 2024369.12371.29367.79370.36369.42196
06 Feb 2024359.86367.46359.08367.02366.09478
05 Feb 2024374.18376.00358.81360.40359.48744
02 Feb 2024379.00382.04374.94382.04381.07192
01 Feb 2024376.36377.73369.86374.60373.64439
31 Jan 2024377.79382.50375.91378.41377.45456
30 Jan 2024367.64375.80366.27375.41374.461,550
29 Jan 2024361.30365.82358.29364.50363.572,089
26 Jan 2024354.39367.68354.39361.52360.602,259
25 Jan 2024344.99364.97335.96356.37355.462,921
24 Jan 2024405.56411.49401.43402.99401.97178
23 Jan 2024409.05410.27404.23406.65405.62926
22 Jan 2024400.00409.20397.24408.66407.62357
19 Jan 2024410.32412.49404.95406.45405.42422
18 Jan 2024391.37404.75390.57402.80401.783,198
17 Jan 2024440.21454.79439.20453.44452.29709
16 Jan 2024436.96441.48434.73437.64436.5319,353
15 Jan 2024------
12 Jan 2024431.76444.47428.25440.14439.02553
11 Jan 2024459.65459.65454.01454.19453.0482
10 Jan 2024459.30459.80456.30456.83455.673,198
09 Jan 2024458.56462.87456.28459.00457.8331
08 Jan 2024458.62463.45452.83456.98455.82410
05 Jan 2024463.12463.49454.10455.08453.93331
04 Jan 2024465.12470.99465.12468.37467.18157
03 Jan 2024474.56475.80466.34468.10466.91877
02 Jan 2024460.00469.61458.10469.61468.42158
29 Dec 2023456.76458.60455.52456.19455.03161
28 Dec 2023450.44459.13449.50458.87457.70108
28 Dec 20230.885 Dividend
27 Dec 2023451.88451.88449.73450.12448.0971
22 Dec 2023453.64455.33452.06454.30452.2511
21 Dec 2023453.00454.94451.76453.30451.2665
20 Dec 2023459.94460.93453.99457.58455.52197
19 Dec 2023458.01462.92457.37460.87458.79807
18 Dec 2023460.34461.66456.55460.01457.94202
15 Dec 2023469.00469.00459.33460.13458.06386
14 Dec 2023488.09488.09466.99469.59467.4834,075
13 Dec 2023485.06486.20481.05485.55483.3619,441
12 Dec 2023480.17483.34478.01482.52480.35123
11 Dec 2023501.74501.74469.45477.98475.82135
08 Dec 2023479.73480.09475.84476.29474.15239
07 Dec 2023486.11486.11472.79474.91472.77176
06 Dec 2023499.41499.41487.71489.10486.90123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...