Humana Inc. (LON:0J6Z)
London · Delayed Price · Currency is GBP · Price in USD 369.02
-5.33 (-1.42%)
Jul 31, 2026, 5:03 PM GMT
LON:0J6Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 368.80 | 375.54 | 363.22 | 366.09 | 366.09 | -2.21% | 293 |
| Jul 30, 2026 | 363.00 | 375.57 | 355.21 | 374.35 | 374.35 | 3.89% | 326 |
| Jul 29, 2026 | 377.07 | 394.41 | 345.00 | 360.32 | 360.32 | -6.80% | 1,848 |
| Jul 28, 2026 | 389.99 | 400.00 | 371.64 | 386.61 | 386.61 | 0.47% | 217 |
| Jul 27, 2026 | 383.00 | 395.39 | 375.45 | 384.80 | 384.80 | -1.73% | 380 |
| Jul 24, 2026 | 394.50 | 401.00 | 390.51 | 391.58 | 391.58 | 0.35% | 285 |
| Jul 23, 2026 | 394.66 | 408.00 | 387.36 | 390.22 | 390.22 | -2.03% | 102 |
| Jul 22, 2026 | 410.00 | 418.00 | 395.35 | 398.32 | 398.32 | -1.67% | 158 |
| Jul 21, 2026 | 399.85 | 407.60 | 390.00 | 405.08 | 405.08 | 0.98% | 92 |
| Jul 20, 2026 | 396.50 | 414.18 | 390.00 | 401.14 | 401.14 | 0.61% | 189 |
| Jul 17, 2026 | 386.61 | 399.18 | 380.00 | 398.72 | 398.72 | 1.58% | 248 |
| Jul 16, 2026 | 407.50 | 436.26 | 388.20 | 392.50 | 392.50 | -4.43% | 404 |
| Jul 15, 2026 | 407.50 | 424.87 | 390.00 | 410.71 | 410.71 | 1.15% | 844 |
| Jul 14, 2026 | 412.10 | 414.00 | 404.00 | 406.03 | 406.03 | -0.86% | 417 |
| Jul 13, 2026 | 384.71 | 409.97 | 384.71 | 409.55 | 409.55 | 4.21% | 642 |
| Jul 10, 2026 | 405.71 | 405.71 | 382.00 | 393.01 | 393.01 | 0.22% | 1,112 |
| Jul 9, 2026 | 396.13 | 410.55 | 391.43 | 392.14 | 392.14 | -1.73% | 224 |
| Jul 8, 2026 | 384.86 | 404.75 | 383.00 | 399.04 | 399.04 | 0.72% | 204 |
| Jul 7, 2026 | 406.26 | 406.26 | 381.00 | 396.18 | 396.18 | 0.96% | 533 |
| Jul 6, 2026 | 390.00 | 413.32 | 387.70 | 392.42 | 392.42 | -0.77% | 542 |
| Jul 2, 2026 | 405.00 | 415.48 | 394.74 | 395.45 | 395.45 | -3.31% | 241 |
| Jul 1, 2026 | 400.00 | 414.20 | 386.13 | 409.00 | 409.00 | 3.40% | 585 |
| Jun 30, 2026 | 384.73 | 398.55 | 383.97 | 395.55 | 395.55 | 2.98% | 436 |
| Jun 29, 2026 | 383.80 | 390.00 | 375.15 | 384.10 | 384.10 | 2.08% | 479 |
| Jun 26, 2026 | 362.14 | 385.55 | 362.14 | 376.29 | 376.29 | 0.40% | 460 |
| Jun 25, 2026 | 350.01 | 379.62 | 350.00 | 375.66 | 374.78 | 6.03% | 324 |
| Jun 24, 2026 | 350.00 | 367.00 | 350.00 | 354.29 | 353.46 | -2.43% | 517 |
| Jun 23, 2026 | 362.27 | 369.00 | 355.00 | 363.10 | 362.25 | 0.96% | 131 |
| Jun 22, 2026 | 350.15 | 371.81 | 344.77 | 359.65 | 358.80 | -1.85% | 738 |
| Jun 18, 2026 | 362.00 | 375.00 | 355.93 | 366.44 | 365.58 | 1.43% | 295 |
| Jun 17, 2026 | 368.00 | 370.00 | 354.71 | 361.26 | 360.41 | -3.37% | 904 |
| Jun 16, 2026 | 375.00 | 390.00 | 371.24 | 373.86 | 372.98 | -1.35% | 454 |
| Jun 15, 2026 | 379.22 | 388.44 | 361.73 | 378.96 | 378.07 | - | 689 |
| Jun 12, 2026 | 372.57 | 378.95 | 365.57 | 378.95 | 378.06 | 3.07% | 273 |
| Jun 11, 2026 | 359.32 | 372.48 | 359.32 | 367.65 | 366.79 | -0.30% | 369 |
| Jun 10, 2026 | 363.00 | 368.76 | 350.00 | 368.76 | 367.89 | 1.60% | 182 |
| Jun 9, 2026 | 355.97 | 362.96 | 349.55 | 362.96 | 362.11 | 2.92% | 469 |
| Jun 8, 2026 | 341.04 | 358.00 | 332.35 | 352.66 | 351.83 | 2.11% | 627 |
| Jun 5, 2026 | 351.88 | 355.00 | 341.28 | 345.36 | 344.55 | -1.10% | 389 |
| Jun 4, 2026 | 327.73 | 351.71 | 323.00 | 349.19 | 348.37 | 6.25% | 1,291 |
| Jun 3, 2026 | 330.44 | 335.00 | 319.00 | 328.66 | 327.89 | 1.47% | 750 |
| Jun 2, 2026 | 321.00 | 330.00 | 318.35 | 323.89 | 323.13 | 0.44% | 2,331 |
| Jun 1, 2026 | 302.78 | 332.54 | 301.45 | 322.46 | 321.70 | 5.13% | 3,555 |
| May 29, 2026 | 308.70 | 318.00 | 301.45 | 306.72 | 306.00 | -0.05% | 200 |
| May 28, 2026 | 310.00 | 310.00 | 298.93 | 306.88 | 306.16 | 0.12% | 231 |
| May 27, 2026 | 292.42 | 312.84 | 292.42 | 306.52 | 305.80 | 0.92% | 757 |
| May 26, 2026 | 310.00 | 320.00 | 300.30 | 303.72 | 303.01 | -1.34% | 332 |
| May 22, 2026 | 298.00 | 315.00 | 298.00 | 307.85 | 307.12 | 1.53% | 190 |
| May 21, 2026 | 295.10 | 309.57 | 294.49 | 303.20 | 302.49 | -1.39% | 373 |
| May 20, 2026 | 310.00 | 318.00 | 305.00 | 307.46 | 306.74 | -1.12% | 988 |