Elevance Health, Inc. (LON:0HG8)
London · Delayed Price · Currency is GBP · Price in USD 379.45
+2.06 (0.55%)
Jul 31, 2026, 4:48 PM GMT
LON:0HG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 368.00 | 380.21 | 368.00 | 377.36 | 377.36 | -0.01% | 36 |
| Jul 30, 2026 | 378.95 | 390.00 | 369.78 | 377.39 | 377.39 | 0.11% | 94 |
| Jul 29, 2026 | 385.50 | 392.00 | 370.00 | 376.96 | 376.96 | -2.16% | 167 |
| Jul 28, 2026 | 378.00 | 385.29 | 363.80 | 385.29 | 385.29 | 1.86% | 443 |
| Jul 27, 2026 | 388.68 | 388.68 | 372.08 | 378.27 | 378.27 | 0.17% | 140 |
| Jul 24, 2026 | 385.03 | 385.03 | 376.40 | 377.61 | 377.61 | -0.37% | 402 |
| Jul 23, 2026 | 390.82 | 401.00 | 376.60 | 379.01 | 379.01 | -2.79% | 1,215 |
| Jul 22, 2026 | 396.00 | 410.03 | 388.12 | 389.87 | 389.87 | 0.01% | 344 |
| Jul 21, 2026 | 389.67 | 397.00 | 378.53 | 389.85 | 389.85 | 1.14% | 218 |
| Jul 20, 2026 | 381.56 | 390.00 | 373.00 | 385.45 | 385.45 | 4.33% | 404 |
| Jul 17, 2026 | 372.80 | 383.34 | 365.80 | 369.47 | 369.47 | -2.17% | 244 |
| Jul 16, 2026 | 390.00 | 410.00 | 370.61 | 377.65 | 377.65 | -2.84% | 1,783 |
| Jul 15, 2026 | 426.78 | 445.00 | 370.00 | 388.68 | 388.68 | -8.07% | 3,322 |
| Jul 14, 2026 | 425.17 | 440.00 | 413.05 | 422.79 | 422.79 | -0.51% | 562 |
| Jul 13, 2026 | 421.00 | 426.00 | 410.00 | 424.97 | 424.97 | 1.49% | 113 |
| Jul 10, 2026 | 430.00 | 430.00 | 402.99 | 418.72 | 418.72 | - | 244 |
| Jul 9, 2026 | 401.00 | 427.00 | 401.00 | 418.71 | 418.71 | 0.17% | 174 |
| Jul 8, 2026 | 417.00 | 425.75 | 412.13 | 417.99 | 417.99 | -0.04% | 1,594 |
| Jul 7, 2026 | 407.50 | 427.00 | 407.50 | 418.16 | 418.16 | 1.61% | 1,377 |
| Jul 6, 2026 | 412.63 | 428.90 | 406.82 | 411.55 | 411.55 | -1.00% | 186 |
| Jul 2, 2026 | 414.20 | 427.19 | 408.02 | 415.69 | 415.69 | 1.34% | 251 |
| Jul 1, 2026 | 385.15 | 410.96 | 381.00 | 410.20 | 410.20 | 5.19% | 676 |
| Jun 30, 2026 | 390.31 | 400.28 | 375.00 | 389.95 | 389.95 | 0.55% | 3,697 |
| Jun 29, 2026 | 400.00 | 400.00 | 383.28 | 387.81 | 387.81 | -0.87% | 177 |
| Jun 26, 2026 | 389.00 | 402.00 | 378.47 | 391.22 | 391.22 | 1.67% | 275 |
| Jun 25, 2026 | 380.24 | 390.00 | 370.02 | 384.81 | 384.81 | 0.11% | 172 |
| Jun 24, 2026 | 392.00 | 400.00 | 382.22 | 384.37 | 384.37 | -2.76% | 491 |
| Jun 23, 2026 | 389.73 | 399.77 | 389.73 | 395.30 | 395.30 | 0.36% | 235 |
| Jun 22, 2026 | 393.00 | 402.00 | 376.88 | 393.90 | 393.90 | 1.13% | 396 |
| Jun 18, 2026 | 381.40 | 397.06 | 381.40 | 389.48 | 389.48 | -0.83% | 307 |
| Jun 17, 2026 | 395.00 | 398.90 | 388.77 | 392.73 | 392.73 | -1.57% | 223 |
| Jun 16, 2026 | 397.00 | 406.00 | 388.51 | 399.01 | 399.01 | -1.09% | 143 |
| Jun 15, 2026 | 404.00 | 421.85 | 395.00 | 403.39 | 403.39 | 0.36% | 283 |
| Jun 12, 2026 | 400.00 | 403.80 | 393.00 | 401.94 | 401.94 | 0.75% | 951 |
| Jun 11, 2026 | 402.22 | 409.80 | 394.68 | 398.93 | 398.93 | -1.55% | 250 |
| Jun 10, 2026 | 424.17 | 431.22 | 403.18 | 405.20 | 405.20 | -4.18% | 1,387 |
| Jun 9, 2026 | 418.00 | 424.60 | 415.69 | 424.60 | 422.86 | 1.96% | 483 |
| Jun 8, 2026 | 406.21 | 425.00 | 403.28 | 416.42 | 414.71 | 0.35% | 853 |
| Jun 5, 2026 | 408.91 | 416.26 | 398.98 | 414.95 | 413.25 | 1.55% | 266 |
| Jun 4, 2026 | 391.72 | 410.66 | 382.20 | 408.61 | 406.93 | 3.70% | 574 |
| Jun 3, 2026 | 382.20 | 395.76 | 380.00 | 394.02 | 392.40 | 0.18% | 607 |
| Jun 2, 2026 | 393.48 | 408.00 | 385.11 | 393.31 | 391.70 | -2.05% | 725 |
| Jun 1, 2026 | 393.00 | 401.70 | 387.95 | 401.54 | 399.89 | 1.95% | 502 |
| May 29, 2026 | 396.00 | 400.00 | 386.30 | 393.86 | 392.24 | 1.53% | 274 |
| May 28, 2026 | 385.00 | 398.78 | 380.00 | 387.91 | 386.32 | -0.43% | 766 |
| May 27, 2026 | 375.00 | 404.00 | 375.00 | 389.60 | 388.00 | 0.61% | 98 |
| May 26, 2026 | 395.78 | 398.99 | 384.00 | 387.23 | 385.64 | -1.95% | 467 |
| May 22, 2026 | 393.00 | 395.94 | 387.00 | 394.92 | 393.30 | 1.23% | 105 |
| May 21, 2026 | 387.00 | 405.70 | 387.00 | 390.11 | 388.51 | -0.92% | 664 |
| May 20, 2026 | 400.38 | 408.48 | 393.45 | 393.74 | 392.12 | -2.46% | 466 |