The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 298.35
-1.34 (-0.45%)
At close: Aug 27, 2025
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 299.74 | 302.35 | 297.95 | 301.65 | 301.65 | 1.99% | 986 |
| Aug 28, 2025 | 299.15 | 299.63 | 294.85 | 295.75 | 295.75 | -0.87% | 1,830 |
| Aug 27, 2025 | 300.72 | 301.80 | 298.35 | 298.35 | 298.35 | -0.45% | 144 |
| Aug 26, 2025 | 298.00 | 301.21 | 298.00 | 299.69 | 299.69 | -0.19% | 94 |
| Aug 25, 2025 | 304.14 | 304.30 | 299.36 | 300.27 | 300.27 | -1.92% | 417 |
| Aug 22, 2025 | 302.20 | 308.18 | 301.18 | 306.14 | 306.14 | 0.96% | 507 |
| Aug 21, 2025 | 303.89 | 305.30 | 301.48 | 303.23 | 303.23 | -0.53% | 144 |
| Aug 20, 2025 | 300.77 | 305.50 | 300.77 | 304.84 | 304.84 | 1.20% | 1,463 |
| Aug 19, 2025 | 299.50 | 301.24 | 298.00 | 301.24 | 301.24 | 0.40% | 123 |
| Aug 18, 2025 | 298.10 | 303.16 | 297.86 | 300.03 | 300.03 | 0.21% | 461 |
| Aug 15, 2025 | 290.00 | 299.39 | 290.00 | 299.39 | 299.39 | 3.75% | 398 |
| Aug 14, 2025 | 287.00 | 288.98 | 281.36 | 288.57 | 288.57 | 0.69% | 313 |
| Aug 13, 2025 | 283.40 | 287.21 | 281.11 | 286.57 | 286.57 | 2.41% | 940 |
| Aug 12, 2025 | 278.00 | 281.41 | 272.66 | 279.83 | 279.83 | 1.26% | 2,850 |
| Aug 11, 2025 | 277.00 | 279.79 | 274.89 | 276.35 | 276.35 | 0.57% | 3,681 |
| Aug 8, 2025 | 270.00 | 275.15 | 269.50 | 274.79 | 274.79 | 1.75% | 100 |
| Aug 7, 2025 | 270.00 | 271.76 | 269.18 | 270.07 | 270.07 | -0.25% | 93 |
| Aug 6, 2025 | 278.17 | 278.17 | 267.83 | 270.75 | 270.75 | -0.15% | 310 |
| Aug 5, 2025 | 272.99 | 274.95 | 267.49 | 271.17 | 271.17 | 2.37% | 345 |
| Aug 4, 2025 | 266.29 | 266.42 | 260.92 | 264.88 | 264.88 | 2.59% | 274 |
| Aug 1, 2025 | 274.50 | 274.50 | 257.46 | 258.19 | 258.19 | -4.65% | 1,986 |
| Jul 31, 2025 | 305.00 | 306.30 | 269.85 | 270.78 | 270.78 | -8.97% | 576 |
| Jul 30, 2025 | 293.09 | 298.60 | 289.77 | 297.46 | 297.46 | 1.21% | 150 |
| Jul 29, 2025 | 289.94 | 297.18 | 286.83 | 293.90 | 293.90 | 0.52% | 581 |
| Jul 28, 2025 | 294.69 | 296.42 | 292.39 | 292.39 | 292.39 | -1.28% | 157 |
| Jul 25, 2025 | 294.00 | 297.81 | 294.00 | 296.18 | 296.18 | 0.53% | 376 |
| Jul 24, 2025 | 302.74 | 302.80 | 294.47 | 294.61 | 294.61 | -2.70% | 1,187 |
| Jul 23, 2025 | 302.38 | 303.65 | 300.55 | 302.79 | 302.79 | 0.52% | 168 |
| Jul 22, 2025 | 296.27 | 302.99 | 296.20 | 301.24 | 301.24 | 2.08% | 2,175 |
| Jul 21, 2025 | 298.68 | 298.68 | 294.54 | 295.09 | 295.09 | 0.46% | 47 |
| Jul 18, 2025 | 297.47 | 299.28 | 293.75 | 293.75 | 293.75 | -2.19% | 278 |
| Jul 17, 2025 | 305.00 | 305.00 | 296.86 | 300.34 | 300.34 | -0.24% | 591 |
| Jul 16, 2025 | 309.74 | 309.74 | 300.25 | 301.06 | 301.06 | -0.40% | 20 |
| Jul 15, 2025 | 303.44 | 304.60 | 299.91 | 302.26 | 302.26 | 0.31% | 42 |
| Jul 14, 2025 | 301.90 | 305.00 | 301.33 | 301.33 | 301.33 | -0.98% | 90 |
| Jul 11, 2025 | 307.10 | 308.50 | 302.55 | 304.31 | 304.31 | -1.13% | 43 |
| Jul 10, 2025 | 307.31 | 310.90 | 305.21 | 307.78 | 307.78 | -0.61% | 272 |
| Jul 9, 2025 | 308.49 | 311.39 | 307.08 | 309.68 | 309.68 | -0.65% | 35 |
| Jul 8, 2025 | 313.60 | 314.62 | 311.01 | 311.71 | 311.71 | 0.11% | 791 |
| Jul 7, 2025 | 318.00 | 321.77 | 311.37 | 311.37 | 311.37 | -2.52% | 51 |
| Jul 3, 2025 | 320.61 | 322.41 | 319.16 | 319.43 | 319.43 | -1.76% | 67 |
| Jul 2, 2025 | 329.00 | 334.39 | 322.54 | 325.14 | 325.14 | -2.97% | 994 |
| Jul 1, 2025 | 331.79 | 338.79 | 330.25 | 335.10 | 335.10 | 2.10% | 133 |
| Jun 30, 2025 | 325.09 | 329.17 | 325.09 | 328.22 | 328.22 | -0.42% | 473 |
| Jun 27, 2025 | 328.95 | 332.91 | 326.83 | 329.62 | 329.62 | 0.58% | 26 |
| Jun 26, 2025 | 318.25 | 331.65 | 316.73 | 327.72 | 327.72 | 3.93% | 271 |
| Jun 25, 2025 | 317.03 | 317.03 | 311.01 | 315.32 | 315.32 | 0.08% | 25 |
| Jun 24, 2025 | 317.38 | 319.19 | 312.79 | 315.08 | 315.08 | 0.08% | 15 |
| Jun 23, 2025 | 314.05 | 315.54 | 313.10 | 314.84 | 314.84 | 0.14% | 24 |
| Jun 20, 2025 | 315.51 | 315.51 | 311.45 | 314.41 | 314.41 | -0.19% | 31 |