Elevance Health, Inc. (LON:0HG8)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 445.30
+3.85 (0.87%)
Oct 22, 2026, 5:14 PM BST
LON:0HG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 437.06 | 449.60 | 430.00 | 445.30 | 445.30 | 0.87% | 106 |
| Oct 21, 2026 | 445.00 | 450.46 | 426.85 | 441.45 | 441.45 | 0.59% | 6,622 |
| Oct 20, 2026 | 427.00 | 440.40 | 427.00 | 438.87 | 438.87 | 2.29% | 77 |
| Oct 19, 2026 | 430.33 | 435.24 | 417.62 | 429.06 | 429.06 | 0.03% | 479 |
| Oct 16, 2026 | 424.39 | 434.50 | 424.39 | 428.91 | 428.91 | -0.26% | 1,245 |
| Oct 15, 2026 | 429.07 | 434.50 | 422.00 | 430.02 | 430.02 | 1.41% | 137 |
| Oct 14, 2026 | 423.74 | 433.65 | 415.92 | 424.04 | 424.04 | -0.02% | 118 |
| Oct 13, 2026 | 424.00 | 433.07 | 419.50 | 424.11 | 424.11 | 1.10% | 481 |
| Oct 12, 2026 | 408.72 | 421.37 | 408.72 | 419.49 | 419.49 | 0.70% | 119 |
| Oct 9, 2026 | 393.30 | 418.64 | 388.00 | 416.58 | 416.58 | 3.21% | 214 |
| Oct 8, 2026 | 396.15 | 407.37 | 396.15 | 403.63 | 403.63 | -1.03% | 331 |
| Oct 7, 2026 | 395.67 | 407.85 | 395.67 | 407.85 | 407.85 | 2.61% | 212 |
| Oct 6, 2026 | 399.19 | 399.19 | 392.62 | 397.49 | 397.49 | 1.52% | 99 |
| Oct 5, 2026 | 378.01 | 392.49 | 378.00 | 391.55 | 391.55 | 1.33% | 234 |
| Oct 2, 2026 | 373.38 | 387.05 | 373.38 | 386.42 | 386.42 | 1.19% | 84 |
| Oct 1, 2026 | 388.04 | 391.00 | 375.69 | 381.87 | 381.87 | -2.63% | 754 |
| Sep 30, 2026 | 386.00 | 395.95 | 386.00 | 392.17 | 392.17 | -0.53% | 214 |
| Sep 29, 2026 | 399.00 | 399.00 | 388.96 | 394.26 | 394.26 | 0.18% | 139 |
| Sep 28, 2026 | 396.50 | 400.53 | 393.00 | 393.54 | 393.54 | -0.80% | 123 |
| Sep 25, 2026 | 394.00 | 403.93 | 394.00 | 396.73 | 396.73 | 0.26% | 237 |
| Sep 24, 2026 | 394.36 | 405.31 | 394.36 | 395.72 | 395.72 | -0.70% | 148 |
| Sep 23, 2026 | 402.28 | 405.20 | 396.67 | 398.51 | 398.51 | -0.96% | 61 |
| Sep 22, 2026 | 411.72 | 412.97 | 402.03 | 402.39 | 402.39 | -1.17% | 106 |
| Sep 21, 2026 | 404.60 | 416.31 | 400.00 | 407.17 | 407.17 | -0.30% | 168 |
| Sep 18, 2026 | 411.00 | 416.03 | 406.90 | 408.40 | 408.40 | -1.90% | 612 |
| Sep 17, 2026 | 410.00 | 418.18 | 406.20 | 416.32 | 416.32 | 0.01% | 40 |
| Sep 16, 2026 | 415.58 | 422.46 | 415.00 | 416.28 | 416.28 | -0.90% | 65 |
| Sep 15, 2026 | 418.07 | 429.00 | 416.61 | 420.07 | 420.07 | -0.94% | 402 |
| Sep 14, 2026 | 413.49 | 430.10 | 412.01 | 424.04 | 424.04 | 2.03% | 152 |
| Sep 11, 2026 | 416.50 | 427.00 | 410.31 | 415.62 | 415.62 | -0.44% | 22,178 |
| Sep 10, 2026 | 398.00 | 420.45 | 398.00 | 417.44 | 417.44 | 4.29% | 773 |
| Sep 9, 2026 | 397.01 | 407.37 | 392.03 | 401.98 | 400.25 | -0.32% | 120 |
| Sep 8, 2026 | 403.82 | 408.20 | 396.48 | 403.29 | 401.56 | -1.52% | 443 |
| Sep 4, 2026 | 412.75 | 420.00 | 402.99 | 409.52 | 407.76 | -1.42% | 105 |
| Sep 3, 2026 | 407.00 | 416.27 | 402.72 | 415.40 | 413.61 | 2.32% | 75 |
| Sep 2, 2026 | 403.04 | 409.04 | 400.00 | 405.97 | 404.22 | 1.17% | 111 |
| Sep 1, 2026 | 392.55 | 410.00 | 385.00 | 401.26 | 399.53 | 2.07% | 249 |
| Aug 31, 2026 | 394.30 | 406.08 | 388.21 | 393.11 | 391.42 | -0.77% | 319 |
| Aug 28, 2026 | 402.62 | 406.07 | 396.17 | 396.17 | 394.47 | -1.22% | 214 |
| Aug 27, 2026 | 395.00 | 411.00 | 395.00 | 401.06 | 399.34 | -0.74% | 121 |
| Aug 26, 2026 | 398.00 | 410.71 | 397.69 | 404.04 | 402.30 | 1.18% | 36 |
| Aug 25, 2026 | 407.62 | 407.73 | 397.23 | 399.33 | 397.61 | -0.77% | 209 |
| Aug 24, 2026 | 412.31 | 418.00 | 396.00 | 402.44 | 400.71 | 0.47% | 450 |
| Aug 21, 2026 | 396.67 | 404.42 | 396.67 | 400.56 | 398.84 | 1.02% | 73 |
| Aug 20, 2026 | 402.48 | 415.00 | 394.60 | 396.53 | 394.82 | -1.44% | 189 |
| Aug 19, 2026 | 400.00 | 403.33 | 395.45 | 402.34 | 400.61 | 0.52% | 2,292 |
| Aug 18, 2026 | 382.00 | 402.11 | 382.00 | 400.24 | 398.52 | 2.28% | 172 |
| Aug 17, 2026 | 408.00 | 408.00 | 386.76 | 391.32 | 389.64 | -2.35% | 67 |
| Aug 14, 2026 | 396.27 | 403.21 | 393.73 | 400.75 | 399.03 | 0.35% | 205 |
| Aug 13, 2026 | 399.57 | 408.36 | 395.85 | 399.37 | 397.65 | 0.81% | 187 |