Cencora, Inc. (LON:0HF3)
London · Delayed Price · Currency is GBP · Price in USD 344.38
+4.66 (1.37%)
At close: Dec 19, 2025
Cencora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 344.09 | 344.09 | 337.33 | 339.72 | 339.72 | -0.26% | 404 |
| Dec 17, 2025 | 344.25 | 344.25 | 338.49 | 340.60 | 340.60 | -0.32% | 5 |
| Dec 16, 2025 | 352.62 | 354.37 | 340.78 | 341.69 | 341.69 | -2.57% | 3,969 |
| Dec 15, 2025 | 346.81 | 351.26 | 346.00 | 350.71 | 350.71 | 1.79% | 2,438 |
| Dec 12, 2025 | 344.85 | 348.37 | 343.34 | 344.55 | 344.55 | -0.33% | 16 |
| Dec 11, 2025 | 340.79 | 345.98 | 339.75 | 345.69 | 345.69 | 2.00% | 185 |
| Dec 10, 2025 | 343.00 | 343.00 | 335.60 | 338.91 | 338.91 | 0.29% | 76 |
| Dec 9, 2025 | 337.64 | 345.11 | 337.64 | 337.94 | 337.94 | 0.27% | 1,472 |
| Dec 8, 2025 | 338.68 | 343.30 | 336.33 | 337.03 | 337.03 | -1.01% | 607 |
| Dec 5, 2025 | 338.42 | 340.47 | 336.46 | 340.47 | 340.47 | 0.73% | 4,718 |
| Dec 4, 2025 | 336.69 | 338.00 | 333.80 | 338.00 | 338.00 | 0.23% | 610 |
| Dec 3, 2025 | 349.88 | 353.92 | 336.10 | 337.22 | 337.22 | -3.41% | 914 |
| Dec 2, 2025 | 362.00 | 362.00 | 348.29 | 349.13 | 349.13 | -3.75% | 1,152 |
| Dec 1, 2025 | 369.73 | 372.14 | 362.26 | 362.73 | 362.73 | -1.94% | 245 |
| Nov 28, 2025 | 372.14 | 372.14 | 367.36 | 369.92 | 369.92 | 0.18% | 321 |
| Nov 26, 2025 | 376.13 | 378.41 | 369.24 | 369.24 | 369.23 | -1.97% | 1,404 |
| Nov 25, 2025 | 373.46 | 378.41 | 373.26 | 376.67 | 376.67 | 2.23% | 251 |
| Nov 24, 2025 | 366.69 | 369.37 | 362.46 | 368.46 | 368.46 | -0.03% | 262 |
| Nov 21, 2025 | 361.37 | 369.06 | 358.54 | 368.58 | 368.58 | 1.98% | 415 |
| Nov 20, 2025 | 360.50 | 363.50 | 359.23 | 361.42 | 361.42 | -0.56% | 323 |
| Nov 19, 2025 | 362.59 | 364.85 | 358.11 | 363.44 | 363.44 | -0.39% | 445 |
| Nov 18, 2025 | 365.87 | 369.51 | 360.94 | 364.85 | 364.85 | 0.37% | 245 |
| Nov 17, 2025 | 364.28 | 364.90 | 360.89 | 363.49 | 363.49 | -0.41% | 29 |
| Nov 14, 2025 | 367.63 | 369.26 | 364.11 | 365.00 | 365.00 | -0.03% | 1,024 |
| Nov 13, 2025 | 363.00 | 365.11 | 358.89 | 365.11 | 364.51 | -0.01% | 125 |
| Nov 12, 2025 | 365.58 | 365.58 | 361.00 | 365.14 | 364.54 | -0.04% | 66 |
| Nov 11, 2025 | 373.17 | 373.17 | 362.19 | 365.29 | 364.69 | 0.79% | 98 |
| Nov 10, 2025 | 360.84 | 363.14 | 351.33 | 362.42 | 361.82 | 0.36% | 1,151 |
| Nov 7, 2025 | 366.90 | 366.90 | 359.73 | 361.11 | 360.52 | 2.60% | 224 |
| Nov 6, 2025 | 352.26 | 354.51 | 348.56 | 351.97 | 351.39 | -0.08% | 103 |
| Nov 5, 2025 | 337.99 | 360.97 | 337.99 | 352.25 | 351.67 | 1.88% | 947 |
| Nov 4, 2025 | 338.26 | 346.66 | 335.66 | 345.76 | 345.19 | 2.65% | 575 |
| Nov 3, 2025 | 338.26 | 339.92 | 335.55 | 336.85 | 336.30 | -0.40% | 885 |
| Oct 31, 2025 | 339.38 | 342.72 | 338.19 | 338.19 | 337.63 | -1.05% | 87 |
| Oct 30, 2025 | 341.00 | 348.58 | 340.02 | 341.80 | 341.23 | 1.99% | 2,104 |
| Oct 29, 2025 | 336.36 | 337.27 | 331.38 | 335.13 | 334.58 | -0.13% | 205 |
| Oct 28, 2025 | 335.54 | 337.15 | 332.64 | 335.56 | 335.01 | 0.18% | 94 |
| Oct 27, 2025 | 334.54 | 334.97 | 332.67 | 334.97 | 334.42 | 0.68% | 69 |
| Oct 24, 2025 | 330.37 | 333.55 | 329.91 | 332.70 | 332.15 | 0.44% | 48 |
| Oct 23, 2025 | 331.70 | 331.70 | 328.37 | 331.23 | 330.69 | 0.39% | 123 |
| Oct 22, 2025 | 329.69 | 330.83 | 328.00 | 329.93 | 329.39 | 0.95% | 363 |
| Oct 21, 2025 | 327.08 | 330.61 | 323.88 | 326.83 | 326.29 | -0.51% | 2,390 |
| Oct 20, 2025 | 328.46 | 328.50 | 323.96 | 328.50 | 327.96 | 1.67% | 124 |
| Oct 17, 2025 | 317.89 | 323.10 | 316.56 | 323.10 | 322.57 | 0.89% | 60 |
| Oct 16, 2025 | 319.65 | 321.19 | 317.66 | 320.26 | 319.73 | 0.81% | 124 |
| Oct 15, 2025 | 316.25 | 320.64 | 314.68 | 317.68 | 317.16 | -0.02% | 1,398 |
| Oct 14, 2025 | 328.00 | 328.00 | 316.24 | 317.75 | 317.23 | - | 10 |
| Oct 13, 2025 | 313.58 | 319.47 | 313.58 | 317.74 | 317.22 | 0.11% | 256 |
| Oct 10, 2025 | 315.99 | 319.63 | 314.70 | 317.39 | 316.87 | 1.52% | 50 |
| Oct 9, 2025 | 313.10 | 313.10 | 308.69 | 312.62 | 312.11 | 1.10% | 107 |