Centene Corporation (LON:0HVB)
London · Delayed Price · Currency is GBP · Price in USD 62.98
+1.24 (2.01%)
Sep 25, 2026, 5:10 PM GMT
LON:0HVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 63.26 | 63.46 | 61.68 | 62.38 | 62.38 | 1.03% | 847 |
| Sep 24, 2026 | 62.28 | 62.88 | 61.40 | 61.74 | 61.74 | -1.23% | 1,587 |
| Sep 23, 2026 | 63.25 | 63.65 | 62.51 | 62.51 | 62.51 | -2.16% | 1,417 |
| Sep 22, 2026 | 65.49 | 65.81 | 62.50 | 63.89 | 63.89 | -1.62% | 4,193 |
| Sep 21, 2026 | 65.34 | 65.68 | 63.50 | 64.94 | 64.94 | -1.34% | 3,554 |
| Sep 18, 2026 | 67.09 | 68.47 | 65.54 | 65.82 | 65.82 | -2.60% | 3,341 |
| Sep 17, 2026 | 65.50 | 68.16 | 65.50 | 67.58 | 67.58 | 0.76% | 1,349 |
| Sep 16, 2026 | 67.66 | 69.23 | 66.62 | 67.07 | 67.07 | -0.87% | 59,369 |
| Sep 15, 2026 | 69.00 | 69.80 | 65.80 | 67.66 | 67.66 | -2.06% | 3,123 |
| Sep 14, 2026 | 66.38 | 69.28 | 66.00 | 69.08 | 69.08 | 5.21% | 4,958 |
| Sep 11, 2026 | 65.38 | 66.86 | 64.00 | 65.66 | 65.66 | 0.23% | 958 |
| Sep 10, 2026 | 65.00 | 68.26 | 63.60 | 65.51 | 65.51 | 1.69% | 3,714 |
| Sep 9, 2026 | 64.00 | 66.60 | 61.84 | 64.42 | 64.42 | -2.16% | 6,766 |
| Sep 8, 2026 | 66.98 | 69.07 | 65.06 | 65.84 | 65.84 | -2.32% | 1,922 |
| Sep 4, 2026 | 69.00 | 69.00 | 66.51 | 67.40 | 67.40 | -0.98% | 931 |
| Sep 3, 2026 | 67.01 | 68.74 | 66.50 | 68.07 | 68.07 | 0.89% | 3,525 |
| Sep 2, 2026 | 65.25 | 67.47 | 62.75 | 67.47 | 67.47 | 3.43% | 4,226 |
| Sep 1, 2026 | 64.00 | 66.44 | 63.62 | 65.23 | 65.23 | 1.27% | 5,912 |
| Aug 31, 2026 | 64.83 | 66.96 | 61.62 | 64.41 | 64.41 | -1.19% | 1,635 |
| Aug 28, 2026 | 67.50 | 67.50 | 64.13 | 65.19 | 65.19 | -0.91% | 929 |
| Aug 27, 2026 | 65.00 | 68.21 | 64.81 | 65.79 | 65.79 | -0.36% | 822 |
| Aug 26, 2026 | 65.20 | 67.66 | 64.01 | 66.03 | 66.03 | 1.52% | 1,335 |
| Aug 25, 2026 | 65.00 | 68.78 | 64.50 | 65.04 | 65.04 | -0.38% | 3,282 |
| Aug 24, 2026 | 64.75 | 66.03 | 62.70 | 65.29 | 65.29 | 1.27% | 4,431 |
| Aug 21, 2026 | 62.70 | 65.07 | 62.70 | 64.47 | 64.47 | 0.26% | 1,279 |
| Aug 20, 2026 | 64.75 | 65.52 | 62.10 | 64.30 | 64.30 | -0.67% | 2,925 |
| Aug 19, 2026 | 66.00 | 67.17 | 63.58 | 64.74 | 64.74 | -1.08% | 4,284 |
| Aug 18, 2026 | 65.30 | 65.95 | 63.50 | 65.44 | 65.44 | 1.19% | 4,310 |
| Aug 17, 2026 | 68.39 | 68.39 | 64.38 | 64.67 | 64.67 | -3.81% | 2,155 |
| Aug 14, 2026 | 67.08 | 68.78 | 65.29 | 67.23 | 67.23 | 1.36% | 1,893 |
| Aug 13, 2026 | 68.50 | 69.00 | 65.50 | 66.33 | 66.33 | -0.45% | 14,359 |
| Aug 12, 2026 | 65.87 | 67.03 | 64.35 | 66.63 | 66.63 | 1.43% | 5,350 |
| Aug 11, 2026 | 66.40 | 68.95 | 65.47 | 65.69 | 65.69 | -0.94% | 2,658 |
| Aug 10, 2026 | 65.18 | 68.27 | 64.80 | 66.31 | 66.31 | 1.01% | 6,048 |
| Aug 7, 2026 | 64.59 | 66.87 | 63.96 | 65.65 | 65.65 | 2.37% | 8,370 |
| Aug 6, 2026 | 67.72 | 68.87 | 63.24 | 64.13 | 64.13 | -5.05% | 4,972 |
| Aug 5, 2026 | 64.72 | 68.35 | 63.50 | 67.54 | 67.54 | 4.75% | 8,766 |
| Aug 4, 2026 | 64.40 | 66.00 | 63.49 | 64.48 | 64.48 | 2.07% | 13,116 |
| Aug 3, 2026 | 59.30 | 63.47 | 59.30 | 63.17 | 63.17 | 1.80% | 35,124 |
| Jul 31, 2026 | 61.99 | 62.31 | 60.27 | 62.06 | 62.06 | 1.30% | 4,120 |
| Jul 30, 2026 | 61.55 | 62.00 | 60.08 | 61.26 | 61.26 | -0.71% | 16,756 |
| Jul 29, 2026 | 63.85 | 66.02 | 61.29 | 61.70 | 61.70 | -2.47% | 1,151 |
| Jul 28, 2026 | 65.70 | 67.71 | 57.28 | 63.26 | 63.26 | -1.71% | 356,655 |
| Jul 27, 2026 | 65.15 | 65.15 | 62.61 | 64.36 | 64.36 | 1.82% | 10,546 |
| Jul 24, 2026 | 64.20 | 66.29 | 62.22 | 63.21 | 63.21 | -0.63% | 1,206 |
| Jul 23, 2026 | 64.50 | 65.00 | 61.55 | 63.61 | 63.61 | -4.50% | 11,028 |
| Jul 22, 2026 | 68.50 | 70.45 | 66.27 | 66.61 | 66.61 | -1.07% | 1,147 |
| Jul 21, 2026 | 67.08 | 67.47 | 64.27 | 67.33 | 67.33 | 1.16% | 3,386 |
| Jul 20, 2026 | 66.50 | 67.34 | 64.11 | 66.56 | 66.56 | 1.09% | 2,086 |
| Jul 17, 2026 | 63.05 | 65.91 | 62.06 | 65.84 | 65.84 | 0.81% | 1,975 |