The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 313.03
+17.48 (5.91%)
At close: Oct 3, 2025
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 296.16 | 315.49 | 295.95 | 313.03 | 313.03 | 5.91% | 1,064 |
| Oct 2, 2025 | 287.49 | 296.66 | 287.49 | 295.55 | 295.55 | 1.05% | 269 |
| Oct 1, 2025 | 287.73 | 292.47 | 286.90 | 292.47 | 292.47 | 1.36% | 6,025 |
| Sep 30, 2025 | 286.82 | 291.82 | 285.80 | 288.56 | 288.56 | 0.72% | 236 |
| Sep 29, 2025 | 284.50 | 286.79 | 283.81 | 286.49 | 286.49 | 0.26% | 66 |
| Sep 26, 2025 | 283.92 | 286.60 | 283.92 | 285.75 | 285.75 | 0.23% | 65 |
| Sep 25, 2025 | 290.69 | 292.96 | 282.89 | 285.10 | 285.10 | -2.46% | 274 |
| Sep 24, 2025 | 288.72 | 292.41 | 288.30 | 292.28 | 292.28 | 0.70% | 211 |
| Sep 23, 2025 | 290.00 | 295.00 | 288.10 | 290.24 | 290.24 | 0.85% | 165 |
| Sep 22, 2025 | 299.45 | 300.30 | 287.09 | 287.81 | 287.81 | -1.71% | 642 |
| Sep 19, 2025 | 295.05 | 295.05 | 292.00 | 292.80 | 292.80 | -0.47% | 98 |
| Sep 18, 2025 | 298.00 | 298.00 | 293.98 | 294.18 | 294.18 | -1.16% | 76 |
| Sep 17, 2025 | 294.71 | 299.71 | 294.71 | 297.63 | 297.63 | 1.13% | 127 |
| Sep 16, 2025 | 297.24 | 298.66 | 292.35 | 294.30 | 294.30 | -0.94% | 167 |
| Sep 15, 2025 | 301.54 | 304.30 | 297.05 | 297.07 | 297.07 | -2.39% | 211 |
| Sep 12, 2025 | 305.18 | 307.69 | 303.32 | 304.34 | 304.34 | -0.71% | 185 |
| Sep 11, 2025 | 304.03 | 307.29 | 302.97 | 306.50 | 306.50 | 2.24% | 229 |
| Sep 10, 2025 | 301.35 | 303.81 | 299.25 | 299.80 | 299.80 | -1.22% | 167 |
| Sep 9, 2025 | 302.00 | 304.22 | 300.40 | 303.50 | 303.50 | 0.21% | 57 |
| Sep 8, 2025 | 307.00 | 307.00 | 301.35 | 302.85 | 302.85 | -1.33% | 84 |
| Sep 5, 2025 | 304.05 | 306.93 | 302.07 | 306.93 | 306.93 | 1.56% | 150 |
| Sep 4, 2025 | 298.32 | 303.54 | 296.67 | 302.22 | 302.22 | 0.73% | 240 |
| Sep 3, 2025 | 302.00 | 302.00 | 297.97 | 300.02 | 298.50 | -0.78% | 197 |
| Sep 2, 2025 | 300.00 | 305.90 | 300.00 | 302.37 | 300.84 | 0.24% | 315 |
| Aug 29, 2025 | 299.74 | 302.35 | 297.95 | 301.65 | 300.12 | 1.99% | 986 |
| Aug 28, 2025 | 299.15 | 299.63 | 294.85 | 295.75 | 294.25 | -0.87% | 1,830 |
| Aug 27, 2025 | 300.72 | 301.80 | 298.35 | 298.35 | 296.84 | -0.45% | 144 |
| Aug 26, 2025 | 298.00 | 301.21 | 298.00 | 299.69 | 298.17 | -0.19% | 94 |
| Aug 25, 2025 | 304.14 | 304.30 | 299.36 | 300.27 | 298.75 | -1.92% | 417 |
| Aug 22, 2025 | 302.20 | 308.18 | 301.18 | 306.14 | 304.59 | 0.96% | 507 |
| Aug 21, 2025 | 303.89 | 305.30 | 301.48 | 303.23 | 301.70 | -0.53% | 144 |
| Aug 20, 2025 | 300.77 | 305.50 | 300.77 | 304.84 | 303.30 | 1.20% | 1,463 |
| Aug 19, 2025 | 299.50 | 301.24 | 298.00 | 301.24 | 299.72 | 0.40% | 123 |
| Aug 18, 2025 | 298.10 | 303.16 | 297.86 | 300.03 | 298.51 | 0.21% | 461 |
| Aug 15, 2025 | 290.00 | 299.39 | 290.00 | 299.39 | 297.88 | 3.75% | 398 |
| Aug 14, 2025 | 287.00 | 288.98 | 281.36 | 288.57 | 287.11 | 0.69% | 313 |
| Aug 13, 2025 | 283.40 | 287.21 | 281.11 | 286.57 | 285.12 | 2.41% | 940 |
| Aug 12, 2025 | 278.00 | 281.41 | 272.66 | 279.83 | 278.42 | 1.26% | 2,850 |
| Aug 11, 2025 | 277.00 | 279.79 | 274.89 | 276.35 | 274.95 | 0.57% | 3,681 |
| Aug 8, 2025 | 270.00 | 275.15 | 269.50 | 274.79 | 273.40 | 1.75% | 100 |
| Aug 7, 2025 | 270.00 | 271.76 | 269.18 | 270.07 | 268.70 | -0.25% | 93 |
| Aug 6, 2025 | 278.17 | 278.17 | 267.83 | 270.75 | 269.38 | -0.15% | 310 |
| Aug 5, 2025 | 272.99 | 274.95 | 267.49 | 271.17 | 269.79 | 2.37% | 345 |
| Aug 4, 2025 | 266.29 | 266.42 | 260.92 | 264.88 | 263.54 | 2.59% | 274 |
| Aug 1, 2025 | 274.50 | 274.50 | 257.46 | 258.19 | 256.89 | -4.65% | 1,986 |
| Jul 31, 2025 | 305.00 | 306.30 | 269.85 | 270.78 | 269.41 | -8.97% | 576 |
| Jul 30, 2025 | 293.09 | 298.60 | 289.77 | 297.46 | 295.96 | 1.21% | 150 |
| Jul 29, 2025 | 289.94 | 297.18 | 286.83 | 293.90 | 292.41 | 0.52% | 581 |
| Jul 28, 2025 | 294.69 | 296.42 | 292.39 | 292.39 | 290.91 | -1.28% | 157 |
| Jul 25, 2025 | 294.00 | 297.81 | 294.00 | 296.18 | 294.68 | 0.53% | 376 |