The Cigna Group (LON:0A77)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 309.75
-3.53 (-1.13%)
At close: Oct 23, 2026
LON:0A77 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 320.96 | 320.96 | 308.10 | 309.75 | 309.75 | -1.13% | 764 |
| Oct 22, 2026 | 300.00 | 313.28 | 300.00 | 313.28 | 313.28 | 2.38% | 889 |
| Oct 21, 2026 | 305.76 | 309.99 | 302.50 | 306.01 | 306.01 | 0.20% | 1,210 |
| Oct 20, 2026 | 298.34 | 306.53 | 297.33 | 305.40 | 305.40 | 2.50% | 879 |
| Oct 19, 2026 | 303.94 | 307.40 | 296.45 | 297.96 | 297.96 | -0.90% | 975 |
| Oct 16, 2026 | 300.00 | 303.05 | 294.00 | 300.68 | 300.68 | 0.62% | 618 |
| Oct 15, 2026 | 290.00 | 299.62 | 289.18 | 298.84 | 298.84 | 3.52% | 768 |
| Oct 14, 2026 | 282.53 | 289.26 | 282.00 | 288.67 | 288.67 | 2.08% | 214 |
| Oct 13, 2026 | 283.54 | 289.43 | 278.00 | 282.79 | 282.79 | 0.10% | 567 |
| Oct 12, 2026 | 287.50 | 287.50 | 276.62 | 282.51 | 282.51 | -0.18% | 182 |
| Oct 9, 2026 | 284.40 | 287.00 | 276.00 | 283.02 | 283.02 | 0.93% | 609 |
| Oct 8, 2026 | 277.10 | 282.25 | 274.02 | 280.40 | 280.40 | -0.61% | 485 |
| Oct 7, 2026 | 279.80 | 282.13 | 270.86 | 282.13 | 282.13 | 3.98% | 1,995 |
| Oct 6, 2026 | 274.00 | 274.00 | 270.18 | 271.33 | 271.32 | -0.36% | 336 |
| Oct 5, 2026 | 271.97 | 277.89 | 266.93 | 272.30 | 272.30 | 1.02% | 449 |
| Oct 2, 2026 | 264.87 | 271.20 | 264.87 | 269.54 | 269.54 | 1.12% | 793 |
| Oct 1, 2026 | 276.00 | 277.88 | 262.50 | 266.55 | 266.55 | -2.62% | 763 |
| Sep 30, 2026 | 271.69 | 278.40 | 263.00 | 273.72 | 273.72 | -0.64% | 1,108 |
| Sep 29, 2026 | 272.49 | 276.19 | 267.00 | 275.49 | 275.49 | 2.20% | 225 |
| Sep 28, 2026 | 269.01 | 278.00 | 269.01 | 269.57 | 269.57 | -0.05% | 531 |
| Sep 25, 2026 | 262.80 | 271.73 | 262.80 | 269.71 | 269.71 | 1.47% | 1,772 |
| Sep 24, 2026 | 268.40 | 274.00 | 263.88 | 265.80 | 265.80 | -1.06% | 323 |
| Sep 23, 2026 | 278.00 | 278.00 | 268.43 | 268.66 | 268.66 | -2.25% | 2,509 |
| Sep 22, 2026 | 279.72 | 279.72 | 272.00 | 274.84 | 274.84 | 0.28% | 1,494 |
| Sep 21, 2026 | 278.00 | 278.40 | 272.66 | 274.06 | 274.06 | -0.79% | 203 |
| Sep 18, 2026 | 275.15 | 277.50 | 273.37 | 276.24 | 276.24 | -0.73% | 327 |
| Sep 17, 2026 | 280.55 | 287.00 | 277.01 | 278.28 | 278.28 | -1.98% | 467 |
| Sep 16, 2026 | 290.35 | 291.31 | 283.00 | 283.91 | 283.91 | -2.23% | 197 |
| Sep 15, 2026 | 290.23 | 290.79 | 283.66 | 290.40 | 290.40 | 0.61% | 1,091 |
| Sep 14, 2026 | 282.30 | 289.51 | 275.00 | 288.63 | 288.63 | 3.55% | 628 |
| Sep 11, 2026 | 278.00 | 285.99 | 277.89 | 278.74 | 278.74 | -0.54% | 478 |
| 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 |