The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 269.76
+1.53 (0.57%)
At close: Apr 2, 2026
LON:0A77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 261.70 | 271.58 | 261.28 | 269.76 | 269.76 | 0.57% | 20 |
| Apr 1, 2026 | 270.00 | 271.95 | 260.00 | 268.23 | 268.23 | 1.08% | 114 |
| Mar 31, 2026 | 261.50 | 265.37 | 255.51 | 265.37 | 265.37 | 2.13% | 130 |
| Mar 30, 2026 | 260.00 | 265.00 | 255.62 | 259.84 | 259.84 | -1.16% | 260 |
| Mar 27, 2026 | 272.50 | 277.00 | 261.32 | 262.89 | 262.89 | -3.36% | 269 |
| Mar 26, 2026 | 269.52 | 272.87 | 267.00 | 272.04 | 272.04 | 0.71% | 75 |
| Mar 25, 2026 | 261.00 | 270.29 | 259.01 | 270.13 | 270.13 | 1.45% | 460 |
| Mar 24, 2026 | 261.49 | 267.88 | 250.00 | 266.28 | 266.28 | 1.75% | 289 |
| Mar 23, 2026 | 266.84 | 269.00 | 258.22 | 261.71 | 261.71 | -0.36% | 81 |
| Mar 20, 2026 | 268.30 | 269.35 | 258.05 | 262.65 | 262.65 | -0.54% | 103 |
| Mar 19, 2026 | 266.04 | 271.32 | 258.11 | 264.07 | 264.07 | -0.72% | 333 |
| Mar 18, 2026 | 266.98 | 269.00 | 260.30 | 265.97 | 265.97 | 0.84% | 134 |
| Mar 17, 2026 | 269.78 | 271.85 | 262.00 | 263.75 | 263.75 | -1.76% | 343 |
| Mar 16, 2026 | 267.19 | 275.00 | 265.34 | 268.48 | 268.48 | 0.15% | 488 |
| Mar 13, 2026 | 264.00 | 271.99 | 263.23 | 268.09 | 268.09 | 1.07% | 1,009 |
| Mar 12, 2026 | 259.04 | 268.45 | 258.19 | 265.26 | 265.26 | 2.16% | 456 |
| Mar 11, 2026 | 263.00 | 265.00 | 258.57 | 259.66 | 259.66 | -1.57% | 221 |
| Mar 10, 2026 | 269.43 | 270.98 | 262.29 | 263.81 | 263.81 | -1.55% | 360 |
| Mar 9, 2026 | 270.00 | 271.00 | 264.77 | 267.96 | 267.96 | -1.53% | 543 |
| Mar 6, 2026 | 282.00 | 282.75 | 267.73 | 272.12 | 272.12 | -3.48% | 395 |
| Mar 5, 2026 | 282.00 | 287.00 | 279.98 | 281.93 | 281.93 | -0.80% | 87 |
| Mar 4, 2026 | 282.18 | 285.32 | 280.00 | 284.21 | 282.66 | 0.81% | 239 |
| Mar 3, 2026 | 287.00 | 289.88 | 272.47 | 281.92 | 280.37 | -2.18% | 791 |
| Mar 2, 2026 | 284.15 | 292.09 | 282.96 | 288.19 | 286.61 | -0.59% | 1,787 |
| Feb 27, 2026 | 290.00 | 290.21 | 285.07 | 289.90 | 288.31 | 0.53% | 1,892 |
| Feb 26, 2026 | 282.00 | 289.12 | 282.00 | 288.36 | 286.78 | 1.46% | 82 |
| Feb 25, 2026 | 280.00 | 287.02 | 280.00 | 284.22 | 282.67 | 0.43% | 3,454 |
| Feb 24, 2026 | 285.00 | 285.00 | 277.17 | 283.02 | 281.47 | 0.44% | 1,288 |
| Feb 23, 2026 | 280.10 | 282.82 | 276.00 | 281.78 | 280.24 | 0.25% | 75 |
| Feb 20, 2026 | 285.80 | 288.09 | 277.79 | 281.08 | 279.55 | -2.38% | 710 |
| Feb 19, 2026 | 282.00 | 293.07 | 282.00 | 287.93 | 286.35 | -0.83% | 121 |
| Feb 18, 2026 | 292.00 | 295.63 | 286.61 | 290.33 | 288.74 | -0.28% | 630 |
| Feb 17, 2026 | 287.65 | 296.79 | 286.28 | 291.14 | 289.55 | -0.61% | 6,607 |
| Feb 13, 2026 | 296.39 | 296.39 | 284.79 | 292.94 | 291.34 | 1.58% | 276 |
| Feb 12, 2026 | 290.00 | 297.73 | 288.02 | 288.38 | 286.80 | -2.08% | 150 |
| Feb 11, 2026 | 287.81 | 295.12 | 283.84 | 294.50 | 292.89 | 1.62% | 129 |
| Feb 10, 2026 | 294.40 | 297.42 | 289.26 | 289.82 | 288.23 | -1.18% | 288 |
| Feb 9, 2026 | 291.50 | 298.01 | 290.00 | 293.29 | 291.69 | 0.16% | 350 |
| Feb 6, 2026 | 282.90 | 296.60 | 279.00 | 292.81 | 291.21 | 4.46% | 977 |
| Feb 5, 2026 | 276.97 | 282.00 | 270.00 | 280.31 | 278.78 | 1.97% | 397 |
| Feb 4, 2026 | 276.50 | 281.08 | 265.75 | 274.90 | 273.40 | 0.33% | 508 |
| Feb 3, 2026 | 275.00 | 276.50 | 270.02 | 274.00 | 272.50 | 1.02% | 1,212 |
| Feb 2, 2026 | 274.24 | 277.11 | 267.39 | 271.23 | 269.75 | -0.17% | 263 |
| Jan 30, 2026 | 271.60 | 274.50 | 268.52 | 271.70 | 270.21 | 0.07% | 189 |
| Jan 29, 2026 | 274.99 | 276.15 | 270.52 | 271.51 | 270.03 | -0.24% | 171 |
| Jan 28, 2026 | 269.02 | 273.63 | 260.01 | 272.16 | 270.67 | -0.05% | 128 |
| Jan 27, 2026 | 278.60 | 283.80 | 269.77 | 272.28 | 270.79 | -2.13% | 711 |
| Jan 26, 2026 | 278.50 | 289.00 | 275.00 | 278.21 | 276.69 | -0.25% | 133 |
| Jan 23, 2026 | 279.11 | 281.00 | 278.23 | 278.90 | 277.38 | 0.17% | 68 |
| Jan 22, 2026 | 274.92 | 279.17 | 274.00 | 278.42 | 276.90 | 1.17% | 220 |