The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 271.70
+0.19 (0.07%)
At close: Jan 30, 2026
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 268.24 | 269.74 | 264.72 | 265.14 | 265.14 | -1.51% | 323 |
| Dec 4, 2025 | 269.01 | 272.00 | 267.00 | 269.19 | 269.19 | -1.38% | 714 |
| Dec 3, 2025 | 274.09 | 277.60 | 272.53 | 272.96 | 271.46 | -0.20% | 85 |
| Dec 2, 2025 | 273.50 | 279.99 | 271.37 | 273.49 | 271.99 | -1.22% | 228 |
| Dec 1, 2025 | 276.83 | 278.59 | 272.80 | 276.86 | 275.34 | -0.29% | 989 |
| Nov 28, 2025 | 278.17 | 283.70 | 277.61 | 277.67 | 276.14 | -0.56% | 237 |
| Nov 26, 2025 | 278.95 | 280.47 | 275.99 | 279.22 | 277.69 | 0.16% | 458 |
| Nov 25, 2025 | 272.63 | 280.00 | 270.00 | 278.78 | 277.25 | 2.42% | 1,082 |
| Nov 24, 2025 | 277.92 | 282.00 | 269.76 | 272.19 | 270.69 | -2.77% | 256 |
| Nov 21, 2025 | 269.05 | 279.96 | 269.00 | 279.96 | 278.42 | 4.65% | 203 |
| Nov 20, 2025 | 270.39 | 274.00 | 267.52 | 267.52 | 266.05 | -2.23% | 259 |
| Nov 19, 2025 | 272.09 | 276.90 | 271.65 | 273.61 | 272.11 | 0.16% | 450 |
| Nov 18, 2025 | 271.06 | 273.72 | 268.00 | 273.19 | 271.68 | 0.06% | 528 |
| Nov 17, 2025 | 269.81 | 274.49 | 269.16 | 273.01 | 271.51 | 0.87% | 381 |