The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 278.74
-1.50 (-0.54%)
At close: Sep 11, 2026
LON:0A77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 278.00 | 285.99 | 277.89 | 278.36 | 278.36 | -0.67% | 468 |
| Sep 10, 2026 | 280.00 | 284.31 | 278.00 | 280.24 | 280.24 | 1.32% | 265 |
| Sep 9, 2026 | 280.50 | 281.57 | 273.21 | 276.60 | 276.60 | -0.25% | 1,381 |
| Sep 8, 2026 | 282.75 | 282.75 | 275.30 | 277.29 | 277.29 | -1.68% | 723 |
| Sep 4, 2026 | 285.00 | 291.50 | 279.13 | 283.59 | 282.03 | -0.61% | 224 |
| Sep 3, 2026 | 291.50 | 298.57 | 280.00 | 285.34 | 283.77 | 0.99% | 397 |
| Sep 2, 2026 | 285.00 | 286.60 | 278.00 | 282.55 | 281.00 | 0.59% | 549 |
| Sep 1, 2026 | 282.00 | 283.34 | 275.00 | 280.88 | 279.33 | 1.35% | 378 |
| Aug 31, 2026 | 280.41 | 287.00 | 276.00 | 277.14 | 275.62 | -0.48% | 407 |
| Aug 28, 2026 | 284.00 | 284.00 | 273.92 | 278.47 | 276.94 | -0.68% | 288 |
| Aug 27, 2026 | 286.03 | 286.03 | 276.22 | 280.38 | 278.84 | -0.63% | 255 |
| Aug 26, 2026 | 282.65 | 284.71 | 271.46 | 282.17 | 280.62 | 1.47% | 237 |
| Aug 25, 2026 | 283.00 | 290.00 | 276.00 | 278.08 | 276.55 | 0.32% | 189 |
| Aug 24, 2026 | 273.00 | 290.88 | 273.00 | 277.19 | 275.67 | -0.19% | 164 |
| Aug 21, 2026 | 273.00 | 286.03 | 273.00 | 277.72 | 276.19 | 0.87% | 53 |
| Aug 20, 2026 | 286.00 | 286.00 | 275.22 | 275.33 | 273.82 | -1.75% | 435 |
| Aug 19, 2026 | 291.00 | 291.00 | 275.00 | 280.23 | 278.69 | -0.28% | 175 |
| Aug 18, 2026 | 275.30 | 290.00 | 272.78 | 281.02 | 279.47 | 1.93% | 67 |
| Aug 17, 2026 | 283.54 | 296.31 | 275.47 | 275.69 | 274.18 | -2.24% | 549 |
| Aug 14, 2026 | 280.55 | 282.01 | 275.81 | 282.00 | 280.45 | 1.35% | 142 |
| Aug 13, 2026 | 283.00 | 283.00 | 269.00 | 278.23 | 276.70 | 0.58% | 295 |
| Aug 12, 2026 | 273.00 | 279.00 | 269.00 | 276.63 | 275.11 | 1.65% | 283 |
| Aug 11, 2026 | 278.78 | 285.75 | 271.03 | 272.15 | 270.65 | -2.17% | 893 |
| Aug 10, 2026 | 280.00 | 287.55 | 275.00 | 278.19 | 276.66 | -1.03% | 267 |
| Aug 7, 2026 | 274.95 | 282.78 | 272.61 | 281.07 | 279.52 | 2.97% | 669 |
| Aug 6, 2026 | 269.58 | 276.35 | 269.11 | 272.97 | 271.46 | 0.94% | 214 |
| Aug 5, 2026 | 274.93 | 280.00 | 263.12 | 270.43 | 268.94 | -2.08% | 1,889 |
| Aug 4, 2026 | 281.78 | 282.25 | 270.00 | 276.17 | 274.65 | -2.31% | 1,605 |
| Aug 3, 2026 | 283.00 | 289.52 | 277.13 | 282.70 | 281.14 | 0.01% | 1,396 |
| Jul 31, 2026 | 288.00 | 295.00 | 281.00 | 282.66 | 281.11 | -2.93% | 542 |
| Jul 30, 2026 | 304.00 | 306.34 | 275.00 | 291.19 | 289.59 | -1.91% | 617 |
| Jul 29, 2026 | 304.99 | 305.00 | 296.00 | 296.86 | 295.23 | -1.32% | 402 |
| Jul 28, 2026 | 290.00 | 301.55 | 280.00 | 300.83 | 299.18 | 3.08% | 383 |
| Jul 27, 2026 | 295.00 | 295.00 | 283.00 | 291.84 | 290.23 | 1.36% | 210 |
| Jul 24, 2026 | 293.29 | 293.29 | 283.50 | 287.93 | 286.35 | 0.55% | 545 |
| Jul 23, 2026 | 282.38 | 294.60 | 277.41 | 286.35 | 284.77 | -1.46% | 214 |
| Jul 22, 2026 | 290.49 | 293.10 | 283.40 | 290.59 | 288.99 | 1.04% | 260 |
| Jul 21, 2026 | 279.10 | 294.00 | 279.10 | 287.61 | 286.03 | 1.22% | 535 |
| Jul 20, 2026 | 281.00 | 289.36 | 279.40 | 284.14 | 282.58 | 1.35% | 2,521 |
| Jul 17, 2026 | 274.50 | 289.35 | 274.50 | 280.36 | 278.82 | -2.02% | 848 |
| Jul 16, 2026 | 307.19 | 307.19 | 279.45 | 286.14 | 284.57 | -4.63% | 663 |
| Jul 15, 2026 | 303.60 | 305.00 | 292.00 | 300.04 | 298.39 | -0.06% | 161 |
| Jul 14, 2026 | 308.00 | 315.00 | 299.40 | 300.23 | 298.58 | -1.31% | 675 |
| Jul 13, 2026 | 291.28 | 305.01 | 287.48 | 304.21 | 302.54 | 4.29% | 501 |
| Jul 10, 2026 | 298.00 | 300.00 | 287.80 | 291.70 | 290.10 | -0.28% | 451 |
| Jul 9, 2026 | 295.00 | 296.12 | 279.78 | 292.53 | 290.92 | 0.35% | 1,044 |
| Jul 8, 2026 | 289.38 | 291.50 | 283.66 | 291.50 | 289.90 | 2.35% | 203 |
| Jul 7, 2026 | 278.80 | 289.95 | 277.00 | 284.81 | 283.24 | 2.12% | 312 |
| Jul 6, 2026 | 290.00 | 292.43 | 276.01 | 278.90 | 277.37 | -1.17% | 1,302 |
| Jul 2, 2026 | 273.88 | 284.83 | 273.88 | 282.21 | 280.66 | 2.58% | 141 |