Centene Corporation (LON:0HVB)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 76.00
+0.76 (1.01%)
Nov 5, 2026, 2:30 PM GMT
LON:0HVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 77.00 | 77.80 | 75.14 | 76.00 | 76.00 | 1.01% | 1,489 |
| Nov 4, 2026 | 68.99 | 75.24 | 67.75 | 75.24 | 75.24 | 12.53% | 13,071 |
| Nov 3, 2026 | 67.13 | 68.01 | 65.85 | 66.86 | 66.86 | 0.59% | 1,402 |
| Nov 2, 2026 | 67.96 | 70.48 | 64.77 | 66.47 | 66.47 | -2.16% | 5,681 |
| Oct 30, 2026 | 68.33 | 70.03 | 66.86 | 67.94 | 67.94 | 0.30% | 2,291 |
| Oct 29, 2026 | 67.83 | 68.71 | 67.10 | 67.74 | 67.74 | 2.51% | 1,335 |
| Oct 28, 2026 | 67.19 | 69.78 | 66.08 | 66.08 | 66.08 | -4.56% | 1,589 |
| Oct 27, 2026 | 68.49 | 71.61 | 62.07 | 69.24 | 69.24 | 1.90% | 10,837 |
| Oct 26, 2026 | 69.80 | 71.32 | 67.50 | 67.95 | 67.95 | -4.07% | 3,013 |
| Oct 23, 2026 | 71.24 | 72.00 | 70.24 | 70.83 | 70.83 | -1.38% | 6,596 |
| Oct 22, 2026 | 69.83 | 72.41 | 68.92 | 71.82 | 71.82 | 1.94% | 2,314 |
| Oct 21, 2026 | 70.24 | 71.78 | 69.15 | 70.46 | 70.46 | 0.02% | 677 |
| Oct 20, 2026 | 68.67 | 70.89 | 67.50 | 70.44 | 70.44 | 3.94% | 511 |
| Oct 19, 2026 | 68.75 | 71.00 | 67.56 | 67.77 | 67.77 | -2.26% | 3,515 |
| Oct 16, 2026 | 70.77 | 71.55 | 69.15 | 69.34 | 69.34 | -2.26% | 661 |
| Oct 15, 2026 | 70.50 | 71.33 | 69.74 | 70.94 | 70.94 | 2.19% | 2,024 |
| Oct 14, 2026 | 68.51 | 70.39 | 67.51 | 69.42 | 69.42 | -0.13% | 4,480 |
| Oct 13, 2026 | 66.58 | 69.67 | 66.47 | 69.51 | 69.51 | 4.21% | 17,158 |
| Oct 12, 2026 | 64.75 | 67.29 | 64.25 | 66.70 | 66.70 | 0.92% | 1,507 |
| Oct 9, 2026 | 64.14 | 67.36 | 64.14 | 66.09 | 66.09 | 2.07% | 1,413 |
| Oct 8, 2026 | 64.90 | 65.88 | 63.33 | 64.75 | 64.75 | -0.95% | 2,683 |
| Oct 7, 2026 | 65.41 | 65.42 | 63.90 | 65.37 | 65.37 | 2.17% | 3,103 |
| Oct 6, 2026 | 63.80 | 65.00 | 63.45 | 63.98 | 63.98 | 0.32% | 2,107 |
| Oct 5, 2026 | 64.00 | 64.09 | 62.11 | 63.78 | 63.78 | 1.75% | 1,250 |
| Oct 2, 2026 | 60.95 | 62.68 | 60.00 | 62.68 | 62.68 | 2.16% | 2,264 |
| Oct 1, 2026 | 61.95 | 62.05 | 59.49 | 61.35 | 61.35 | -1.05% | 10,662 |
| Sep 30, 2026 | 62.98 | 63.90 | 60.93 | 62.00 | 62.00 | -0.24% | 4,426 |
| Sep 29, 2026 | 61.00 | 62.80 | 61.00 | 62.15 | 62.15 | -0.06% | 1,149 |
| Sep 28, 2026 | 61.94 | 63.36 | 61.18 | 62.19 | 62.19 | 0.53% | 930 |
| Sep 25, 2026 | 63.26 | 63.46 | 61.68 | 61.86 | 61.86 | 0.19% | 1,038 |
| 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 |