The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 282.66
-8.53 (-2.93%)
At close: Jul 31, 2026
LON:0A77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 288.00 | 295.00 | 281.00 | 282.66 | 282.66 | -2.93% | 542 |
| Jul 30, 2026 | 304.00 | 306.34 | 275.00 | 291.19 | 291.19 | -1.91% | 617 |
| Jul 29, 2026 | 304.99 | 305.00 | 296.00 | 296.86 | 296.86 | -1.32% | 402 |
| Jul 28, 2026 | 290.00 | 301.55 | 280.00 | 300.83 | 300.83 | 3.08% | 383 |
| Jul 27, 2026 | 295.00 | 295.00 | 283.00 | 291.84 | 291.84 | 1.36% | 210 |
| Jul 24, 2026 | 293.29 | 293.29 | 283.50 | 287.93 | 287.93 | 0.55% | 545 |
| Jul 23, 2026 | 282.38 | 294.60 | 277.41 | 286.35 | 286.35 | -1.46% | 214 |
| Jul 22, 2026 | 290.49 | 293.10 | 283.40 | 290.59 | 290.59 | 1.04% | 260 |
| Jul 21, 2026 | 279.10 | 294.00 | 279.10 | 287.61 | 287.61 | 1.22% | 535 |
| Jul 20, 2026 | 281.00 | 289.36 | 279.40 | 284.14 | 284.14 | 1.35% | 2,521 |
| Jul 17, 2026 | 274.50 | 289.35 | 274.50 | 280.36 | 280.36 | -2.02% | 848 |
| Jul 16, 2026 | 307.19 | 307.19 | 279.45 | 286.14 | 286.14 | -4.63% | 663 |
| Jul 15, 2026 | 303.60 | 305.00 | 292.00 | 300.04 | 300.04 | -0.06% | 161 |
| Jul 14, 2026 | 308.00 | 315.00 | 299.40 | 300.23 | 300.23 | -1.31% | 675 |
| Jul 13, 2026 | 291.28 | 305.01 | 287.48 | 304.21 | 304.21 | 4.29% | 501 |
| Jul 10, 2026 | 298.00 | 300.00 | 287.80 | 291.70 | 291.70 | -0.28% | 451 |
| Jul 9, 2026 | 295.00 | 296.12 | 279.78 | 292.53 | 292.53 | 0.35% | 1,044 |
| Jul 8, 2026 | 289.38 | 291.50 | 283.66 | 291.50 | 291.50 | 2.35% | 203 |
| Jul 7, 2026 | 278.80 | 289.95 | 277.00 | 284.81 | 284.81 | 2.12% | 312 |
| Jul 6, 2026 | 290.00 | 292.43 | 276.01 | 278.90 | 278.90 | -1.17% | 1,302 |
| Jul 2, 2026 | 273.88 | 284.83 | 273.88 | 282.21 | 282.21 | 2.58% | 141 |
| Jul 1, 2026 | 280.28 | 280.28 | 272.00 | 275.10 | 275.10 | -1.58% | 797 |
| Jun 30, 2026 | 279.20 | 281.41 | 276.25 | 279.51 | 279.51 | -0.51% | 48 |
| Jun 29, 2026 | 280.90 | 292.31 | 279.65 | 280.94 | 280.94 | -1.11% | 185 |
| Jun 26, 2026 | 284.17 | 289.00 | 281.03 | 284.10 | 284.10 | 0.66% | 327 |
| Jun 25, 2026 | 280.00 | 285.38 | 269.70 | 282.25 | 282.25 | 1.55% | 620 |
| Jun 24, 2026 | 286.51 | 288.90 | 275.27 | 277.93 | 277.93 | -1.56% | 422 |
| Jun 23, 2026 | 275.00 | 289.00 | 275.00 | 282.34 | 282.34 | 0.04% | 853 |
| Jun 22, 2026 | 279.50 | 290.69 | 279.01 | 282.24 | 282.24 | 0.36% | 2,307 |
| Jun 18, 2026 | 291.62 | 291.62 | 280.74 | 281.22 | 281.22 | -1.74% | 608 |
| Jun 17, 2026 | 291.20 | 298.64 | 285.34 | 286.20 | 286.20 | -2.01% | 658 |
| Jun 16, 2026 | 294.23 | 298.00 | 288.41 | 292.07 | 292.07 | -0.34% | 139 |
| Jun 15, 2026 | 298.01 | 303.00 | 291.97 | 293.06 | 293.06 | -1.72% | 796 |
| Jun 12, 2026 | 291.27 | 310.00 | 287.01 | 298.19 | 298.19 | 1.06% | 254 |
| Jun 11, 2026 | 291.01 | 299.98 | 290.01 | 295.06 | 295.06 | -0.33% | 131 |
| Jun 10, 2026 | 299.00 | 299.00 | 284.98 | 296.04 | 296.04 | 1.15% | 577 |
| Jun 9, 2026 | 289.76 | 295.00 | 284.59 | 292.68 | 292.68 | 1.27% | 346 |
| Jun 8, 2026 | 290.30 | 294.00 | 284.00 | 289.02 | 289.02 | 0.08% | 1,463 |
| Jun 5, 2026 | 279.84 | 289.40 | 279.84 | 288.80 | 288.80 | 2.65% | 359 |
| Jun 4, 2026 | 275.40 | 284.29 | 260.90 | 281.36 | 281.36 | 3.29% | 175 |
| Jun 3, 2026 | 275.00 | 286.00 | 270.19 | 273.97 | 272.41 | 0.57% | 3,041 |
| Jun 2, 2026 | 274.50 | 278.53 | 270.00 | 272.42 | 270.86 | -0.74% | 1,070 |
| Jun 1, 2026 | 285.56 | 285.56 | 273.15 | 274.46 | 272.89 | -1.33% | 2,217 |
| May 29, 2026 | 281.00 | 288.59 | 277.85 | 278.17 | 276.58 | -2.96% | 607 |
| May 28, 2026 | 285.75 | 289.49 | 277.49 | 286.65 | 285.01 | 0.67% | 754 |
| May 27, 2026 | 280.83 | 286.24 | 278.00 | 284.75 | 283.12 | 1.48% | 664 |
| May 26, 2026 | 294.84 | 294.84 | 279.71 | 280.60 | 278.99 | -1.40% | 464 |
| May 22, 2026 | 289.50 | 289.50 | 283.00 | 284.57 | 282.94 | 0.41% | 30 |
| May 21, 2026 | 289.50 | 289.50 | 277.50 | 283.40 | 281.78 | -0.24% | 105 |
| May 20, 2026 | 291.28 | 292.27 | 284.07 | 284.07 | 282.44 | -2.35% | 409 |