Cencora, Inc. (LON:0HF3)
London · Delayed Price · Currency is GBP · Price in USD 298.29
-13.32 (-4.27%)
At close: Oct 3, 2025
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 307.87 | 308.87 | 298.00 | 298.29 | 298.29 | -4.27% | 439 |
| Oct 2, 2025 | 308.26 | 311.61 | 305.90 | 311.61 | 311.61 | -0.57% | 27 |
| Oct 1, 2025 | 313.48 | 315.21 | 310.19 | 313.39 | 313.39 | 1.05% | 1,072 |
| Sep 30, 2025 | 308.52 | 310.46 | 306.86 | 310.13 | 310.13 | 0.88% | 118 |
| Sep 29, 2025 | 306.05 | 308.32 | 306.05 | 307.43 | 307.43 | 0.82% | 478 |
| Sep 26, 2025 | 301.61 | 305.82 | 301.61 | 304.94 | 304.94 | 4.23% | 2 |
| Sep 25, 2025 | 310.00 | 310.00 | 292.26 | 292.57 | 292.57 | -4.74% | 75 |
| Sep 24, 2025 | 301.20 | 309.55 | 299.40 | 307.14 | 307.14 | 2.26% | 441 |
| Sep 23, 2025 | 291.52 | 302.09 | 290.40 | 300.36 | 300.36 | 4.86% | 119 |
| Sep 22, 2025 | 290.02 | 291.84 | 286.45 | 286.45 | 286.45 | -2.08% | 149 |
| Sep 19, 2025 | 292.05 | 292.54 | 290.22 | 292.54 | 292.54 | 1.02% | 24 |
| Sep 18, 2025 | 285.66 | 289.60 | 285.66 | 289.60 | 289.60 | -0.27% | 31 |
| Sep 17, 2025 | 292.17 | 292.17 | 290.33 | 290.37 | 290.37 | 1.04% | 38 |
| Sep 16, 2025 | 293.70 | 293.70 | 287.38 | 287.38 | 287.38 | -3.22% | 150 |
| Sep 15, 2025 | 301.40 | 303.26 | 295.72 | 296.93 | 296.93 | -2.83% | 160 |
| Sep 12, 2025 | 306.24 | 306.90 | 305.59 | 305.59 | 305.59 | 1.52% | 155 |
| Sep 11, 2025 | 297.84 | 302.06 | 295.88 | 301.01 | 301.01 | 1.83% | 190 |
| Sep 10, 2025 | 297.50 | 300.36 | 295.61 | 295.61 | 295.61 | -1.03% | 94 |
| Sep 9, 2025 | 297.86 | 298.70 | 296.71 | 298.70 | 298.70 | 1.46% | 40 |
| Sep 8, 2025 | 291.83 | 295.12 | 290.96 | 294.41 | 294.41 | 0.32% | 343 |
| Sep 5, 2025 | 292.28 | 293.47 | 291.47 | 293.47 | 293.47 | -0.06% | 266 |
| Sep 4, 2025 | 294.83 | 297.03 | 293.65 | 293.65 | 293.65 | 0.18% | 188 |
| Sep 3, 2025 | 295.02 | 295.85 | 293.11 | 293.13 | 293.13 | -0.78% | 51 |
| Sep 2, 2025 | 291.15 | 296.95 | 289.76 | 295.44 | 295.44 | 1.96% | 1,095 |
| Aug 29, 2025 | 290.26 | 291.00 | 288.95 | 289.77 | 289.77 | -0.26% | 44 |
| Aug 28, 2025 | 289.79 | 292.10 | 288.47 | 290.53 | 290.53 | -0.43% | 2,724 |
| Aug 27, 2025 | 290.89 | 291.79 | 288.27 | 291.79 | 291.79 | 0.93% | 58 |
| Aug 26, 2025 | 288.67 | 289.81 | 287.50 | 289.11 | 289.11 | 0.07% | 838 |
| Aug 25, 2025 | 292.56 | 293.74 | 288.34 | 288.90 | 288.90 | -3.34% | 32 |
| Aug 22, 2025 | 305.57 | 305.57 | 297.58 | 298.88 | 298.88 | -1.87% | 309 |
| Aug 21, 2025 | 304.68 | 305.79 | 301.77 | 304.58 | 304.58 | 0.74% | 40 |
| Aug 20, 2025 | 296.72 | 302.76 | 294.76 | 302.34 | 302.34 | 2.41% | 121 |
| Aug 19, 2025 | 288.83 | 295.23 | 288.83 | 295.23 | 295.23 | 1.11% | 41 |
| Aug 18, 2025 | 293.53 | 295.41 | 292.00 | 292.00 | 292.00 | -0.92% | 83 |
| Aug 15, 2025 | 297.63 | 297.63 | 293.98 | 294.71 | 294.71 | 1.69% | 166 |
| Aug 14, 2025 | 289.49 | 291.27 | 288.61 | 289.82 | 289.27 | -0.81% | 369 |
| Aug 13, 2025 | 291.79 | 292.29 | 289.32 | 292.19 | 291.64 | 1.97% | 2,290 |
| Aug 12, 2025 | 286.56 | 287.71 | 280.57 | 286.55 | 286.01 | -1.68% | 36 |
| Aug 11, 2025 | 285.35 | 291.86 | 283.90 | 291.44 | 290.89 | 2.61% | 203 |
| Aug 8, 2025 | 279.85 | 284.01 | 279.26 | 284.01 | 283.47 | 2.75% | 442 |
| Aug 7, 2025 | 281.19 | 284.27 | 275.75 | 276.42 | 275.90 | -2.92% | 1,642 |
| Aug 6, 2025 | 300.00 | 300.00 | 273.86 | 284.73 | 284.19 | -2.78% | 1,839 |
| Aug 5, 2025 | 294.80 | 294.87 | 291.32 | 292.87 | 292.32 | 0.24% | 444 |
| Aug 4, 2025 | 293.27 | 293.27 | 287.40 | 292.17 | 291.62 | 1.02% | 127 |
| Aug 1, 2025 | 287.37 | 289.21 | 286.51 | 289.21 | 288.66 | -0.38% | 37 |
| Jul 31, 2025 | 290.03 | 291.46 | 289.77 | 290.31 | 289.76 | -0.43% | 100 |
| Jul 30, 2025 | 288.54 | 291.80 | 288.25 | 291.55 | 291.00 | 0.70% | 1,776 |
| Jul 29, 2025 | 287.03 | 290.08 | 285.43 | 289.53 | 288.98 | 1.80% | 180 |
| Jul 28, 2025 | 290.35 | 291.45 | 284.41 | 284.41 | 283.87 | -2.44% | 185 |
| Jul 25, 2025 | 292.24 | 292.24 | 290.04 | 291.52 | 290.97 | 0.44% | 117 |