Centene Corporation (LON:0HVB)
London · Delayed Price · Currency is GBP · Price in USD 32.65
-0.47 (-1.43%)
At close: Sep 15, 2025
Centene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 33.00 | 33.05 | 32.06 | 32.09 | 32.09 | -1.71% | 12,810 |
| Sep 15, 2025 | 33.50 | 34.00 | 31.95 | 32.65 | 32.65 | -1.43% | 34,839 |
| Sep 12, 2025 | 34.18 | 34.78 | 33.12 | 33.12 | 33.12 | -4.26% | 97,497 |
| Sep 11, 2025 | 31.26 | 36.60 | 31.25 | 34.60 | 34.60 | 12.17% | 247,867 |
| Sep 10, 2025 | 31.00 | 31.21 | 29.98 | 30.84 | 30.84 | 0.95% | 23,972 |
| Sep 9, 2025 | 28.81 | 30.87 | 28.80 | 30.55 | 30.55 | 6.98% | 57,339 |
| Sep 8, 2025 | 29.05 | 29.10 | 28.36 | 28.56 | 28.56 | -0.80% | 35,244 |
| Sep 5, 2025 | 28.61 | 29.12 | 28.24 | 28.79 | 28.79 | 1.15% | 30,409 |
| Sep 4, 2025 | 29.76 | 29.76 | 28.30 | 28.46 | 28.46 | -4.47% | 39,270 |
| Sep 3, 2025 | 29.63 | 29.95 | 29.32 | 29.80 | 29.80 | 0.83% | 9,270 |
| Sep 2, 2025 | 29.01 | 29.71 | 28.69 | 29.55 | 29.55 | 2.32% | 28,735 |
| Aug 29, 2025 | 28.39 | 29.07 | 28.26 | 28.88 | 28.88 | 2.20% | 31,967 |
| Aug 28, 2025 | 28.95 | 28.98 | 28.25 | 28.26 | 28.26 | -1.95% | 23,209 |
| Aug 27, 2025 | 28.65 | 29.25 | 28.41 | 28.82 | 28.82 | -0.20% | 5,506 |
| Aug 26, 2025 | 29.00 | 29.07 | 28.63 | 28.88 | 28.88 | -0.52% | 22,364 |
| Aug 25, 2025 | 29.38 | 29.41 | 28.77 | 29.03 | 29.03 | -1.24% | 15,284 |
| Aug 22, 2025 | 29.06 | 29.58 | 29.05 | 29.40 | 29.40 | 0.70% | 16,282 |
| Aug 21, 2025 | 29.55 | 29.79 | 28.57 | 29.19 | 29.19 | -1.63% | 34,902 |
| Aug 20, 2025 | 29.19 | 29.77 | 29.11 | 29.68 | 29.68 | 1.49% | 31,104 |
| Aug 19, 2025 | 29.03 | 30.10 | 28.97 | 29.24 | 29.24 | 0.60% | 51,337 |
| Aug 18, 2025 | 28.73 | 29.56 | 28.73 | 29.07 | 29.07 | 2.13% | 97,042 |
| Aug 15, 2025 | 28.52 | 28.70 | 27.77 | 28.46 | 28.46 | 5.36% | 52,077 |
| Aug 14, 2025 | 27.44 | 27.44 | 26.72 | 27.01 | 27.01 | 0.71% | 27,414 |
| Aug 13, 2025 | 26.28 | 27.18 | 26.23 | 26.82 | 26.82 | 3.91% | 54,338 |
| Aug 12, 2025 | 25.51 | 26.11 | 25.39 | 25.81 | 25.81 | 2.10% | 69,524 |
| Aug 11, 2025 | 25.70 | 26.26 | 25.27 | 25.28 | 25.28 | -1.95% | 52,105 |
| Aug 8, 2025 | 25.48 | 25.80 | 25.19 | 25.78 | 25.78 | 2.26% | 55,601 |
| Aug 7, 2025 | 25.39 | 25.73 | 25.08 | 25.21 | 25.21 | -0.39% | 25,784 |
| Aug 6, 2025 | 25.87 | 26.02 | 25.22 | 25.31 | 25.31 | -2.23% | 24,778 |
| Aug 5, 2025 | 26.36 | 26.39 | 25.58 | 25.89 | 25.89 | -2.38% | 23,257 |
| Aug 4, 2025 | 26.19 | 26.75 | 25.75 | 26.52 | 26.52 | 2.33% | 46,744 |
| Aug 1, 2025 | 26.00 | 26.53 | 25.55 | 25.91 | 25.91 | -1.65% | 27,757 |
| Jul 31, 2025 | 25.80 | 26.35 | 25.12 | 26.35 | 26.35 | 1.09% | 38,442 |
| Jul 30, 2025 | 25.75 | 26.33 | 25.63 | 26.06 | 26.06 | 0.22% | 58,834 |
| Jul 29, 2025 | 26.79 | 26.80 | 25.89 | 26.01 | 26.01 | -3.86% | 109,960 |
| Jul 28, 2025 | 28.44 | 28.90 | 27.00 | 27.05 | 27.05 | -4.54% | 40,452 |
| Jul 25, 2025 | 27.19 | 29.62 | 22.40 | 28.34 | 28.34 | 4.27% | 265,052 |
| Jul 24, 2025 | 29.32 | 29.32 | 27.11 | 27.18 | 27.18 | -7.66% | 109,067 |
| Jul 23, 2025 | 28.18 | 29.43 | 27.70 | 29.43 | 29.43 | 5.57% | 68,926 |
| Jul 22, 2025 | 27.59 | 28.32 | 27.49 | 27.88 | 27.88 | 1.76% | 66,171 |
| Jul 21, 2025 | 28.08 | 28.15 | 27.35 | 27.40 | 27.40 | -2.12% | 70,109 |
| Jul 18, 2025 | 29.11 | 29.17 | 27.95 | 27.99 | 27.99 | -4.43% | 59,092 |
| Jul 17, 2025 | 30.44 | 30.45 | 29.22 | 29.29 | 29.29 | -2.64% | 48,579 |
| Jul 16, 2025 | 30.13 | 30.20 | 29.51 | 30.08 | 30.08 | -0.27% | 34,939 |
| Jul 15, 2025 | 30.64 | 30.90 | 30.09 | 30.16 | 30.16 | -2.27% | 39,844 |
| Jul 14, 2025 | 31.23 | 31.62 | 30.66 | 30.86 | 30.86 | -2.44% | 41,049 |
| Jul 11, 2025 | 32.51 | 32.63 | 31.49 | 31.63 | 31.63 | -3.18% | 61,498 |
| Jul 10, 2025 | 32.82 | 33.40 | 32.20 | 32.67 | 32.67 | -1.09% | 38,067 |
| Jul 9, 2025 | 32.67 | 33.12 | 31.79 | 33.03 | 33.03 | 1.02% | 91,417 |
| Jul 8, 2025 | 33.11 | 33.23 | 32.63 | 32.70 | 32.70 | -1.33% | 105,572 |