Elevance Health, Inc. (LON:0HG8)
London · Delayed Price · Currency is GBP · Price in USD 343.14
-0.46 (-0.14%)
Apr 24, 2026, 8:22 AM GMT
LON:0HG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 327.99 | 345.00 | 320.14 | 343.61 | 343.61 | 4.61% | 539 |
| Apr 22, 2026 | 333.14 | 340.00 | 317.00 | 328.47 | 328.47 | 0.42% | 1,212 |
| Apr 21, 2026 | 322.30 | 335.00 | 321.16 | 327.11 | 327.11 | 3.62% | 362 |
| Apr 20, 2026 | 316.93 | 325.45 | 315.09 | 315.69 | 315.69 | -2.31% | 113 |
| Apr 17, 2026 | 311.87 | 324.52 | 309.08 | 323.17 | 323.17 | 2.37% | 113 |
| Apr 16, 2026 | 315.60 | 316.00 | 306.51 | 315.70 | 315.70 | 2.00% | 496 |
| Apr 15, 2026 | 312.88 | 324.99 | 307.28 | 309.51 | 309.51 | -1.63% | 296 |
| Apr 14, 2026 | 317.08 | 321.20 | 307.20 | 314.64 | 314.64 | -0.16% | 449 |
| Apr 13, 2026 | 311.00 | 315.55 | 304.02 | 315.14 | 315.14 | -0.28% | 2,123 |
| Apr 10, 2026 | 315.00 | 322.54 | 313.08 | 316.02 | 316.02 | -0.32% | 123 |
| Apr 9, 2026 | 312.00 | 326.06 | 312.00 | 317.03 | 317.03 | -0.48% | 116 |
| Apr 8, 2026 | 314.15 | 318.94 | 313.57 | 318.55 | 318.55 | 1.99% | 140 |
| Apr 7, 2026 | 318.31 | 324.00 | 310.00 | 312.34 | 312.34 | 4.11% | 981 |
| Apr 2, 2026 | 291.00 | 302.67 | 288.01 | 300.02 | 300.02 | 0.96% | 51 |
| Apr 1, 2026 | 290.00 | 300.90 | 289.00 | 297.18 | 297.18 | 1.43% | 424 |
| Mar 31, 2026 | 294.38 | 295.12 | 281.31 | 292.99 | 292.99 | 3.03% | 48 |
| Mar 30, 2026 | 286.35 | 291.59 | 281.15 | 284.36 | 284.36 | -0.87% | 92 |
| Mar 27, 2026 | 290.08 | 300.00 | 283.44 | 286.85 | 286.85 | -2.01% | 443 |
| Mar 26, 2026 | 297.47 | 297.47 | 285.01 | 292.72 | 292.72 | -0.95% | 446 |
| Mar 25, 2026 | 286.01 | 300.00 | 286.01 | 295.54 | 295.54 | 2.71% | 318 |
| Mar 24, 2026 | 286.05 | 292.18 | 284.64 | 287.73 | 287.73 | -0.47% | 234 |
| Mar 23, 2026 | 291.29 | 296.18 | 280.00 | 289.10 | 289.10 | -0.85% | 208 |
| Mar 20, 2026 | 291.15 | 293.75 | 287.71 | 291.58 | 291.58 | -1.00% | 4,649 |
| Mar 19, 2026 | 293.57 | 300.59 | 281.15 | 294.52 | 294.51 | -0.05% | 95 |
| Mar 18, 2026 | 298.90 | 301.99 | 290.55 | 294.66 | 294.66 | -1.47% | 266 |
| Mar 17, 2026 | 291.48 | 301.19 | 288.72 | 299.07 | 299.07 | 2.01% | 357 |
| Mar 16, 2026 | 295.00 | 298.00 | 288.00 | 293.17 | 293.17 | 0.31% | 456 |
| Mar 13, 2026 | 287.91 | 294.44 | 285.00 | 292.26 | 292.26 | 1.58% | 114 |
| Mar 12, 2026 | 290.03 | 295.11 | 284.17 | 287.70 | 287.70 | -0.49% | 241 |
| Mar 11, 2026 | 284.48 | 289.94 | 279.00 | 289.11 | 289.11 | 1.29% | 428 |
| Mar 10, 2026 | 283.00 | 289.99 | 279.50 | 285.42 | 285.42 | 3.41% | 1,255 |
| Mar 9, 2026 | 287.05 | 292.00 | 274.98 | 275.99 | 274.29 | -4.02% | 1,816 |
| Mar 6, 2026 | 289.98 | 292.20 | 281.32 | 287.56 | 285.79 | 0.20% | 18,320 |
| Mar 5, 2026 | 292.40 | 295.00 | 283.42 | 286.97 | 285.20 | -1.60% | 8,203 |
| Mar 4, 2026 | 284.07 | 293.84 | 281.45 | 291.63 | 289.84 | 1.27% | 225 |
| Mar 3, 2026 | 296.29 | 296.29 | 285.55 | 287.98 | 286.21 | -1.94% | 326 |
| Mar 2, 2026 | 319.00 | 320.00 | 290.31 | 293.67 | 291.87 | -8.28% | 1,179 |
| Feb 27, 2026 | 327.65 | 330.86 | 311.09 | 320.19 | 318.22 | -1.52% | 566 |
| Feb 26, 2026 | 331.88 | 334.36 | 324.81 | 325.14 | 323.14 | -1.11% | 1,454 |
| Feb 25, 2026 | 327.92 | 336.72 | 327.14 | 328.80 | 326.78 | 0.51% | 3,289 |
| Feb 24, 2026 | 335.80 | 335.80 | 320.95 | 327.14 | 325.13 | -3.05% | 249 |
| Feb 23, 2026 | 343.46 | 344.94 | 337.28 | 337.42 | 335.34 | -1.62% | 102 |
| Feb 20, 2026 | 345.00 | 349.98 | 339.81 | 342.98 | 340.87 | -0.88% | 223 |
| Feb 19, 2026 | 343.17 | 348.68 | 342.26 | 346.01 | 343.88 | 0.32% | 45 |
| Feb 18, 2026 | 340.00 | 347.50 | 340.00 | 344.89 | 342.77 | 0.15% | 89 |
| Feb 17, 2026 | 341.01 | 352.00 | 340.00 | 344.37 | 342.25 | -0.01% | 256 |
| Feb 13, 2026 | 335.00 | 345.10 | 331.20 | 344.41 | 342.29 | 1.30% | 160 |
| Feb 12, 2026 | 323.23 | 344.98 | 323.23 | 339.98 | 337.89 | 3.31% | 7,333 |
| Feb 11, 2026 | 329.50 | 330.92 | 320.00 | 329.10 | 327.07 | 0.11% | 214 |
| Feb 10, 2026 | 328.52 | 331.90 | 324.15 | 328.72 | 326.70 | -0.02% | 112 |