The Cigna Group (LON:0A77)
London · Delayed Price · Currency is GBP · Price in USD 277.72
+2.39 (0.87%)
At close: Aug 21, 2026
LON:0A77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 273.00 | 286.03 | 273.00 | 278.30 | 278.30 | 1.08% | 25 |
| Aug 20, 2026 | 286.00 | 286.00 | 275.22 | 275.33 | 275.33 | -1.75% | 435 |
| Aug 19, 2026 | 291.00 | 291.00 | 275.00 | 280.23 | 280.23 | -0.28% | 175 |
| Aug 18, 2026 | 275.30 | 290.00 | 272.78 | 281.02 | 281.02 | 1.93% | 67 |
| Aug 17, 2026 | 283.54 | 296.31 | 275.47 | 275.69 | 275.69 | -2.24% | 549 |
| Aug 14, 2026 | 280.55 | 282.01 | 275.81 | 282.00 | 282.00 | 1.35% | 142 |
| Aug 13, 2026 | 283.00 | 283.00 | 269.00 | 278.23 | 278.23 | 0.58% | 295 |
| Aug 12, 2026 | 273.00 | 279.00 | 269.00 | 276.63 | 276.63 | 1.65% | 283 |
| Aug 11, 2026 | 278.78 | 285.75 | 271.03 | 272.15 | 272.15 | -2.17% | 893 |
| Aug 10, 2026 | 280.00 | 287.55 | 275.00 | 278.19 | 278.19 | -1.03% | 267 |
| Aug 7, 2026 | 274.95 | 282.78 | 272.61 | 281.07 | 281.07 | 2.97% | 669 |
| Aug 6, 2026 | 269.58 | 276.35 | 269.11 | 272.97 | 272.96 | 0.94% | 214 |
| Aug 5, 2026 | 274.93 | 280.00 | 263.12 | 270.43 | 270.43 | -2.08% | 1,889 |
| Aug 4, 2026 | 281.78 | 282.25 | 270.00 | 276.17 | 276.17 | -2.31% | 1,605 |
| Aug 3, 2026 | 283.00 | 289.52 | 277.13 | 282.70 | 282.70 | 0.01% | 1,396 |
| 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 |