The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 272.42
-2.04 (-0.74%)
At close: Jun 2, 2026
LON:0A77 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 274.50 | 278.53 | 270.00 | 272.42 | 272.42 | -0.74% | 1,070 |
| Jun 1, 2026 | 285.56 | 285.56 | 273.15 | 274.46 | 274.46 | -1.33% | 2,217 |
| May 29, 2026 | 281.00 | 288.59 | 277.85 | 278.17 | 278.17 | -2.96% | 607 |
| May 28, 2026 | 285.75 | 289.49 | 277.49 | 286.65 | 286.65 | 0.67% | 754 |
| May 27, 2026 | 280.83 | 286.24 | 278.00 | 284.75 | 284.75 | 1.48% | 664 |
| May 26, 2026 | 294.84 | 294.84 | 279.71 | 280.60 | 280.60 | -1.40% | 464 |
| May 22, 2026 | 289.50 | 289.50 | 283.00 | 284.57 | 284.57 | 0.41% | 30 |
| May 21, 2026 | 289.50 | 289.50 | 277.50 | 283.40 | 283.40 | -0.24% | 105 |
| May 20, 2026 | 291.28 | 292.27 | 284.07 | 284.07 | 284.07 | -2.35% | 409 |
| May 19, 2026 | 289.20 | 292.77 | 280.00 | 290.91 | 290.91 | 1.87% | 194 |
| May 18, 2026 | 289.50 | 293.95 | 280.00 | 285.56 | 285.56 | -0.50% | 132 |
| May 15, 2026 | 297.60 | 299.00 | 286.99 | 286.99 | 286.99 | -2.68% | 705 |
| May 14, 2026 | 303.00 | 303.00 | 294.88 | 294.88 | 294.88 | -1.55% | 198 |
| May 13, 2026 | 294.48 | 303.02 | 292.74 | 299.52 | 299.52 | 1.69% | 537 |
| May 12, 2026 | 288.82 | 299.00 | 286.93 | 294.54 | 294.54 | 1.45% | 660 |
| May 11, 2026 | 288.00 | 292.58 | 280.00 | 290.33 | 290.33 | 1.34% | 164 |
| May 8, 2026 | 280.31 | 288.50 | 280.31 | 286.49 | 286.49 | 1.07% | 162 |
| May 7, 2026 | 276.00 | 285.63 | 275.66 | 283.47 | 283.47 | 0.24% | 2,609 |
| May 6, 2026 | 283.63 | 283.63 | 272.70 | 282.79 | 282.79 | 2.81% | 507 |
| May 5, 2026 | 282.91 | 287.00 | 274.44 | 275.07 | 275.07 | -1.38% | 1,554 |
| May 4, 2026 | 282.30 | 285.00 | 277.50 | 278.91 | 278.91 | -1.41% | 1,107 |
| May 1, 2026 | 291.50 | 300.00 | 282.00 | 282.91 | 282.91 | -2.34% | 318 |
| Apr 30, 2026 | 294.97 | 296.02 | 280.00 | 289.69 | 289.69 | -0.31% | 1,234 |
| Apr 29, 2026 | 285.00 | 295.12 | 283.01 | 290.60 | 290.60 | 1.62% | 1,056 |
| Apr 28, 2026 | 282.40 | 290.00 | 279.00 | 285.98 | 285.98 | 1.99% | 446 |
| Apr 27, 2026 | 282.89 | 284.31 | 268.02 | 280.39 | 280.39 | 2.65% | 145 |
| Apr 24, 2026 | 276.47 | 281.53 | 272.48 | 273.15 | 273.15 | -1.57% | 160 |
| Apr 23, 2026 | 276.60 | 280.11 | 273.24 | 277.52 | 277.52 | 0.35% | 329 |
| Apr 22, 2026 | 284.00 | 284.70 | 276.54 | 276.54 | 276.54 | -0.52% | 60 |
| Apr 21, 2026 | 282.00 | 286.47 | 277.99 | 277.99 | 277.99 | -0.25% | 553 |
| Apr 20, 2026 | 276.00 | 285.00 | 273.63 | 278.69 | 278.69 | 0.05% | 201 |
| Apr 17, 2026 | 277.00 | 280.00 | 270.83 | 278.54 | 278.54 | 1.68% | 261 |
| Apr 16, 2026 | 268.00 | 278.00 | 268.00 | 273.94 | 273.94 | 1.93% | 218 |
| Apr 15, 2026 | 274.83 | 280.63 | 265.04 | 268.75 | 268.75 | -1.59% | 417 |
| Apr 14, 2026 | 277.00 | 281.99 | 268.01 | 273.09 | 273.09 | -0.14% | 383 |
| Apr 13, 2026 | 270.45 | 277.00 | 262.29 | 273.48 | 273.48 | 0.20% | 575 |
| Apr 10, 2026 | 277.00 | 291.11 | 272.24 | 272.94 | 272.94 | -2.02% | 121 |
| Apr 9, 2026 | 273.50 | 278.90 | 271.76 | 278.56 | 278.56 | 1.37% | 135 |
| Apr 8, 2026 | 278.64 | 284.25 | 272.80 | 274.79 | 274.79 | -0.32% | 249 |
| Apr 7, 2026 | 273.43 | 279.00 | 272.99 | 275.68 | 275.68 | 2.19% | 288 |
| Apr 2, 2026 | 261.70 | 271.58 | 261.28 | 269.76 | 269.76 | 0.57% | 20 |
| Apr 1, 2026 | 270.00 | 271.95 | 260.00 | 268.23 | 268.23 | 1.08% | 114 |
| Mar 31, 2026 | 261.50 | 265.37 | 255.51 | 265.37 | 265.37 | 2.13% | 130 |
| Mar 30, 2026 | 260.00 | 265.00 | 255.62 | 259.84 | 259.84 | -1.16% | 260 |
| Mar 27, 2026 | 272.50 | 277.00 | 261.32 | 262.89 | 262.89 | -3.36% | 269 |
| Mar 26, 2026 | 269.52 | 272.87 | 267.00 | 272.04 | 272.04 | 0.71% | 75 |
| Mar 25, 2026 | 261.00 | 270.29 | 259.01 | 270.13 | 270.13 | 1.45% | 460 |
| Mar 24, 2026 | 261.49 | 267.88 | 250.00 | 266.28 | 266.28 | 1.75% | 289 |
| Mar 23, 2026 | 266.84 | 269.00 | 258.22 | 261.71 | 261.71 | -0.36% | 81 |
| Mar 20, 2026 | 268.30 | 269.35 | 258.05 | 262.65 | 262.65 | -0.54% | 103 |