The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 281.08
-6.85 (-2.38%)
At close: Feb 20, 2026
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 285.80 | 288.09 | 277.79 | 281.08 | 281.08 | -2.38% | 710 |
| Feb 19, 2026 | 282.00 | 293.07 | 282.00 | 287.93 | 287.93 | -0.83% | 121 |
| Feb 18, 2026 | 292.00 | 295.63 | 286.61 | 290.33 | 290.33 | -0.28% | 630 |
| Feb 17, 2026 | 287.65 | 296.79 | 286.28 | 291.14 | 291.14 | -0.61% | 6,607 |
| Feb 13, 2026 | 296.39 | 296.39 | 284.79 | 292.94 | 292.94 | 1.58% | 276 |
| Feb 12, 2026 | 290.00 | 297.73 | 288.02 | 288.38 | 288.38 | -2.08% | 150 |
| Feb 11, 2026 | 287.81 | 295.12 | 283.84 | 294.50 | 294.50 | 1.62% | 129 |
| Feb 10, 2026 | 294.40 | 297.42 | 289.26 | 289.82 | 289.82 | -1.18% | 288 |
| Feb 9, 2026 | 291.50 | 298.01 | 290.00 | 293.29 | 293.29 | 0.16% | 350 |
| Feb 6, 2026 | 282.90 | 296.60 | 279.00 | 292.81 | 292.81 | 4.46% | 977 |
| Feb 5, 2026 | 276.97 | 282.00 | 270.00 | 280.31 | 280.31 | 1.97% | 397 |
| Feb 4, 2026 | 276.50 | 281.08 | 265.75 | 274.90 | 274.90 | 0.33% | 508 |
| Feb 3, 2026 | 275.00 | 276.50 | 270.02 | 274.00 | 274.00 | 1.02% | 1,212 |
| Feb 2, 2026 | 274.24 | 277.11 | 267.39 | 271.23 | 271.23 | -0.17% | 263 |
| Jan 30, 2026 | 271.60 | 274.50 | 268.52 | 271.70 | 271.70 | 0.07% | 189 |
| Jan 29, 2026 | 274.99 | 276.15 | 270.52 | 271.51 | 271.51 | -0.24% | 171 |
| Jan 28, 2026 | 269.02 | 273.63 | 260.01 | 272.16 | 272.16 | -0.05% | 128 |
| Jan 27, 2026 | 278.60 | 283.80 | 269.77 | 272.28 | 272.28 | -2.13% | 711 |
| Jan 26, 2026 | 278.50 | 289.00 | 275.00 | 278.21 | 278.21 | -0.25% | 133 |
| Jan 23, 2026 | 279.11 | 281.00 | 278.23 | 278.90 | 278.90 | 0.17% | 68 |
| Jan 22, 2026 | 274.92 | 279.17 | 274.00 | 278.42 | 278.42 | 1.17% | 220 |
| Jan 21, 2026 | 271.99 | 276.21 | 269.00 | 275.20 | 275.20 | 1.03% | 104 |
| Jan 20, 2026 | 269.08 | 274.12 | 264.61 | 272.39 | 272.39 | 0.29% | 367 |
| Jan 16, 2026 | 274.01 | 278.54 | 271.11 | 271.61 | 271.61 | -1.09% | 4,788 |
| Jan 15, 2026 | 271.71 | 274.91 | 268.00 | 274.59 | 274.59 | 0.07% | 150 |
| Jan 14, 2026 | 272.25 | 276.40 | 270.00 | 274.40 | 274.40 | 0.90% | 87 |
| Jan 13, 2026 | 274.80 | 276.02 | 270.41 | 271.96 | 271.96 | -0.69% | 541 |
| Jan 12, 2026 | 277.64 | 281.00 | 271.01 | 273.85 | 273.85 | -2.76% | 329 |
| Jan 9, 2026 | 283.86 | 288.56 | 280.07 | 281.63 | 281.63 | -1.69% | 490 |
| Jan 8, 2026 | 279.12 | 286.46 | 275.87 | 286.46 | 286.46 | 2.30% | 130 |
| Jan 7, 2026 | 285.08 | 287.72 | 278.07 | 280.01 | 280.01 | -1.94% | 638 |
| Jan 6, 2026 | 285.00 | 288.94 | 282.71 | 285.56 | 285.56 | 0.67% | 255 |
| Jan 5, 2026 | 276.37 | 283.86 | 276.36 | 283.65 | 283.65 | 1.68% | 131 |
| Jan 2, 2026 | 275.28 | 280.16 | 274.85 | 278.97 | 278.97 | 0.93% | 2,210 |
| Dec 31, 2025 | 276.18 | 277.57 | 272.75 | 276.41 | 276.41 | 0.13% | 94 |
| Dec 30, 2025 | 275.76 | 278.72 | 273.00 | 276.04 | 276.04 | -0.22% | 58 |
| Dec 29, 2025 | 276.92 | 278.47 | 274.81 | 276.65 | 276.65 | 0.65% | 117 |
| Dec 24, 2025 | 272.86 | 276.64 | 271.99 | 274.87 | 274.87 | -0.03% | 45 |
| Dec 23, 2025 | 275.67 | 275.67 | 271.20 | 274.94 | 274.94 | -0.06% | 318 |
| Dec 22, 2025 | 270.00 | 275.69 | 267.40 | 275.10 | 275.10 | 0.32% | 296 |
| Dec 19, 2025 | 273.42 | 275.24 | 271.85 | 274.22 | 274.22 | -0.25% | 652 |
| Dec 18, 2025 | 273.61 | 277.49 | 270.74 | 274.91 | 274.91 | 0.25% | 79 |
| Dec 17, 2025 | 275.02 | 276.98 | 274.12 | 274.23 | 274.23 | -0.38% | 127 |
| Dec 16, 2025 | 277.70 | 279.76 | 274.90 | 275.28 | 275.28 | -0.18% | 2,296 |
| Dec 15, 2025 | 273.71 | 277.46 | 270.40 | 275.78 | 275.78 | 0.94% | 443 |
| Dec 12, 2025 | 272.26 | 275.50 | 271.52 | 273.22 | 273.22 | 0.23% | 264 |
| Dec 11, 2025 | 263.23 | 272.64 | 262.90 | 272.60 | 272.60 | 3.95% | 1,333 |
| Dec 10, 2025 | 262.65 | 265.99 | 261.21 | 262.24 | 262.24 | -0.79% | 873 |
| Dec 9, 2025 | 264.08 | 268.25 | 263.58 | 264.32 | 264.32 | 0.44% | 256 |
| Dec 8, 2025 | 265.83 | 267.76 | 258.39 | 263.15 | 263.15 | -0.75% | 1,113 |