Humana Inc. (LON:0J6Z)
London · Delayed Price · Currency is GBP · Price in USD 168.07
-5.19 (-3.00%)
At close: Mar 27, 2026
LON:0J6Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 170.00 | 175.35 | 167.36 | 169.03 | 169.03 | -2.94% | 402 |
| Mar 26, 2026 | 173.89 | 174.98 | 171.25 | 174.15 | 173.26 | 0.22% | 376 |
| Mar 25, 2026 | 173.00 | 176.00 | 166.73 | 173.76 | 172.87 | 0.44% | 558 |
| Mar 24, 2026 | 170.00 | 174.45 | 167.75 | 173.00 | 172.12 | 1.74% | 1,931 |
| Mar 23, 2026 | 169.79 | 173.00 | 165.00 | 170.04 | 169.17 | 0.63% | 808 |
| Mar 20, 2026 | 166.50 | 175.38 | 162.00 | 168.98 | 168.12 | -1.56% | 297 |
| Mar 19, 2026 | 170.17 | 173.00 | 165.00 | 171.65 | 170.78 | -0.40% | 417 |
| Mar 18, 2026 | 173.17 | 174.35 | 167.65 | 172.35 | 171.47 | 0.56% | 480 |
| Mar 17, 2026 | 173.17 | 175.38 | 169.25 | 171.38 | 170.51 | -0.28% | 282 |
| Mar 16, 2026 | 168.20 | 173.00 | 165.50 | 171.87 | 170.99 | 3.51% | 676 |
| Mar 13, 2026 | 164.20 | 169.00 | 164.00 | 166.04 | 165.19 | 1.06% | 958 |
| Mar 12, 2026 | 170.00 | 171.75 | 163.86 | 164.30 | 163.46 | -3.38% | 1,166 |
| Mar 11, 2026 | 174.00 | 175.87 | 169.86 | 170.04 | 169.17 | -2.30% | 1,906 |
| Mar 10, 2026 | 178.00 | 180.50 | 171.98 | 174.05 | 173.16 | -1.45% | 2,346 |
| Mar 9, 2026 | 176.18 | 181.11 | 173.99 | 176.61 | 175.71 | -1.98% | 940 |
| Mar 6, 2026 | 181.43 | 181.90 | 178.42 | 180.19 | 179.27 | 0.40% | 188 |
| Mar 5, 2026 | 183.43 | 184.99 | 177.95 | 179.48 | 178.56 | -1.69% | 562 |
| Mar 4, 2026 | 181.97 | 186.00 | 180.00 | 182.57 | 181.64 | 0.09% | 333 |
| Mar 3, 2026 | 185.00 | 186.65 | 176.99 | 182.40 | 181.47 | -1.46% | 767 |
| Mar 2, 2026 | 185.32 | 190.54 | 182.00 | 185.10 | 184.16 | -2.06% | 951 |
| Feb 27, 2026 | 183.00 | 190.69 | 183.00 | 188.99 | 188.03 | 3.15% | 920 |
| Feb 26, 2026 | 175.13 | 183.50 | 175.00 | 183.23 | 182.29 | 3.96% | 926 |
| Feb 25, 2026 | 174.49 | 179.90 | 172.07 | 176.24 | 175.34 | 0.77% | 1,593 |
| Feb 24, 2026 | 181.95 | 182.85 | 174.30 | 174.90 | 174.00 | -4.25% | 840 |
| Feb 23, 2026 | 189.20 | 192.66 | 181.71 | 182.66 | 181.73 | -4.05% | 783 |
| Feb 20, 2026 | 190.50 | 192.67 | 187.11 | 190.37 | 189.40 | -0.37% | 1,294 |
| Feb 19, 2026 | 188.99 | 192.00 | 184.33 | 191.07 | 190.10 | 2.99% | 2,402 |
| Feb 18, 2026 | 187.68 | 188.00 | 182.59 | 185.52 | 184.57 | -0.63% | 515 |
| Feb 17, 2026 | 184.43 | 187.00 | 182.28 | 186.70 | 185.75 | 3.14% | 1,011 |
| Feb 13, 2026 | 179.19 | 184.08 | 176.65 | 181.02 | 180.10 | -0.02% | 1,007 |
| Feb 12, 2026 | 175.67 | 181.31 | 170.83 | 181.05 | 180.13 | 1.71% | 1,644 |
| Feb 11, 2026 | 181.09 | 184.00 | 166.00 | 178.00 | 177.09 | -1.98% | 9,994 |
| Feb 10, 2026 | 190.85 | 191.56 | 181.44 | 181.60 | 180.68 | -5.59% | 1,131 |
| Feb 9, 2026 | 196.81 | 196.81 | 191.18 | 192.35 | 191.37 | -1.40% | 573 |
| Feb 6, 2026 | 188.00 | 196.38 | 186.00 | 195.09 | 194.10 | 1.96% | 872 |
| Feb 5, 2026 | 192.00 | 196.20 | 190.36 | 191.35 | 190.37 | -0.97% | 1,053 |
| Feb 4, 2026 | 191.00 | 196.27 | 190.03 | 193.22 | 192.24 | 1.09% | 1,712 |
| Feb 3, 2026 | 188.53 | 192.44 | 186.00 | 191.13 | 190.16 | 1.27% | 1,558 |
| Feb 2, 2026 | 195.72 | 195.99 | 188.10 | 188.74 | 187.78 | -3.45% | 5,700 |
| Jan 30, 2026 | 194.71 | 197.00 | 192.00 | 195.49 | 194.49 | -0.72% | 1,555 |
| Jan 29, 2026 | 193.02 | 197.05 | 192.75 | 196.90 | 195.90 | 1.24% | 2,688 |
| Jan 28, 2026 | 209.50 | 210.00 | 193.53 | 194.50 | 193.51 | -8.88% | 8,539 |
| Jan 27, 2026 | 230.64 | 232.00 | 206.51 | 213.45 | 212.36 | -19.25% | 12,788 |
| Jan 26, 2026 | 266.50 | 269.97 | 262.00 | 264.32 | 262.97 | -1.52% | 163 |
| Jan 23, 2026 | 265.00 | 268.41 | 264.58 | 268.41 | 267.04 | -0.23% | 25 |
| Jan 22, 2026 | 272.89 | 272.89 | 268.12 | 269.02 | 267.65 | 0.41% | 28 |
| Jan 21, 2026 | 268.00 | 269.87 | 266.73 | 267.93 | 266.56 | -3.17% | 48 |
| Jan 20, 2026 | 269.22 | 277.83 | 267.50 | 276.71 | 275.30 | -0.35% | 34 |
| Jan 16, 2026 | 285.13 | 285.13 | 277.02 | 277.69 | 276.27 | -2.07% | 51 |
| Jan 15, 2026 | 272.42 | 284.98 | 269.88 | 283.57 | 282.12 | 2.79% | 123 |