The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 258.19
-12.59 (-4.65%)
At close: Aug 1, 2025
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 312.26 | 315.39 | 311.60 | 315.00 | 315.00 | 0.24% | 15 |
| Jun 17, 2025 | 315.00 | 315.29 | 312.75 | 314.25 | 314.25 | 1.17% | 8 |
| Jun 16, 2025 | 317.35 | 318.48 | 310.62 | 310.62 | 310.62 | -2.01% | 60 |
| Jun 13, 2025 | 315.76 | 318.50 | 313.28 | 316.98 | 316.98 | 1.19% | 177 |
| Jun 12, 2025 | 309.72 | 313.36 | 308.55 | 313.25 | 313.25 | 0.26% | 150 |
| Jun 11, 2025 | 314.79 | 314.94 | 311.65 | 312.43 | 312.43 | -1.52% | 23 |
| Jun 10, 2025 | 313.75 | 317.24 | 311.11 | 317.24 | 317.24 | 1.20% | 64 |
| Jun 9, 2025 | 312.05 | 313.49 | 309.87 | 313.49 | 313.49 | 1.22% | 15 |
| Jun 6, 2025 | 312.35 | 312.50 | 307.30 | 309.70 | 309.70 | -0.51% | 27 |
| Jun 5, 2025 | 311.74 | 312.57 | 310.25 | 311.29 | 311.29 | 0.06% | 71 |
| Jun 4, 2025 | 311.26 | 312.60 | 310.46 | 311.11 | 311.11 | -0.02% | 35 |
| Jun 3, 2025 | 312.78 | 315.00 | 310.41 | 311.16 | 311.16 | -0.54% | 16 |
| Jun 2, 2025 | 316.67 | 316.68 | 312.85 | 312.85 | 311.35 | -1.65% | 32 |
| May 30, 2025 | 311.98 | 318.29 | 310.06 | 318.11 | 316.59 | 2.66% | 87 |
| May 29, 2025 | 312.50 | 312.50 | 308.50 | 309.86 | 308.38 | -0.28% | 23 |
| May 28, 2025 | 314.98 | 315.55 | 310.73 | 310.73 | 309.24 | -1.50% | 85 |
| May 27, 2025 | 316.99 | 317.01 | 312.52 | 315.45 | 313.94 | 0.26% | 141 |
| May 23, 2025 | 312.40 | 316.86 | 310.99 | 314.63 | 313.12 | -0.04% | 89 |
| May 22, 2025 | 314.62 | 316.43 | 310.47 | 314.76 | 313.25 | -1.64% | 112 |
| May 21, 2025 | 322.43 | 322.43 | 318.24 | 320.00 | 318.47 | -1.68% | 34 |