Humana Inc. (LON:0J6Z)
London · Delayed Price · Currency is GBP · Price in USD 323.32
+0.86 (0.27%)
Jun 2, 2026, 4:43 PM GMT
LON:0J6Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 321.00 | 325.00 | 321.00 | 325.00 | - | 0.79% | 4 |
| Jun 1, 2026 | 302.78 | 332.54 | 301.45 | 322.46 | 322.46 | 5.13% | 3,555 |
| May 29, 2026 | 308.70 | 318.00 | 301.45 | 306.72 | 306.72 | -0.05% | 200 |
| May 28, 2026 | 310.00 | 310.00 | 298.93 | 306.88 | 306.88 | 0.12% | 231 |
| May 27, 2026 | 292.42 | 312.84 | 292.42 | 306.52 | 306.52 | 0.92% | 757 |
| May 26, 2026 | 310.00 | 320.00 | 300.30 | 303.72 | 303.72 | -1.34% | 332 |
| May 22, 2026 | 298.00 | 315.00 | 298.00 | 307.85 | 307.85 | 1.53% | 190 |
| May 21, 2026 | 295.10 | 309.57 | 294.49 | 303.20 | 303.20 | -1.39% | 373 |
| May 20, 2026 | 310.00 | 318.00 | 305.00 | 307.46 | 307.46 | -1.12% | 988 |
| May 19, 2026 | 297.39 | 313.23 | 296.42 | 310.93 | 310.93 | 2.92% | 920 |
| May 18, 2026 | 298.77 | 303.43 | 288.00 | 302.10 | 302.10 | -1.27% | 951 |
| May 15, 2026 | 293.96 | 309.92 | 290.00 | 305.99 | 305.99 | 2.23% | 640 |
| May 14, 2026 | 301.24 | 307.63 | 290.58 | 299.32 | 299.32 | -2.30% | 338 |
| May 13, 2026 | 293.93 | 307.43 | 280.01 | 306.38 | 306.38 | 6.12% | 1,335 |
| May 12, 2026 | 268.88 | 292.79 | 268.88 | 288.71 | 288.71 | 3.19% | 998 |
| May 11, 2026 | 271.80 | 284.36 | 262.00 | 279.79 | 279.79 | 5.76% | 1,273 |
| May 8, 2026 | 240.00 | 264.55 | 240.00 | 264.55 | 264.55 | 7.27% | 898 |
| May 7, 2026 | 241.90 | 248.53 | 240.01 | 246.62 | 246.62 | -0.60% | 277 |
| May 6, 2026 | 238.85 | 251.47 | 238.00 | 248.10 | 248.10 | 3.28% | 465 |
| May 5, 2026 | 237.50 | 242.56 | 232.00 | 240.22 | 240.22 | 1.66% | 324 |
| May 4, 2026 | 233.10 | 240.28 | 231.75 | 236.30 | 236.30 | -0.40% | 424 |
| May 1, 2026 | 235.70 | 246.00 | 231.51 | 237.24 | 237.24 | -0.50% | 91 |
| Apr 30, 2026 | 240.50 | 246.02 | 219.45 | 238.44 | 238.44 | 0.11% | 677 |
| Apr 29, 2026 | 228.00 | 238.64 | 214.00 | 238.19 | 238.19 | 2.51% | 4,522 |
| Apr 28, 2026 | 223.00 | 232.68 | 220.50 | 232.35 | 232.35 | 5.13% | 2,272 |
| Apr 27, 2026 | 215.40 | 221.01 | 211.00 | 221.01 | 221.01 | 3.46% | 975 |
| Apr 24, 2026 | 217.70 | 219.80 | 210.00 | 213.61 | 213.61 | -0.01% | 282 |
| Apr 23, 2026 | 219.50 | 220.00 | 208.53 | 213.63 | 213.63 | -0.98% | 735 |
| Apr 22, 2026 | 215.96 | 222.17 | 213.94 | 215.76 | 215.76 | -1.79% | 1,148 |
| Apr 21, 2026 | 210.00 | 223.70 | 204.96 | 219.68 | 219.68 | 5.33% | 3,642 |
| Apr 20, 2026 | 197.07 | 210.28 | 197.07 | 208.57 | 208.57 | 2.62% | 1,136 |
| Apr 17, 2026 | 201.77 | 204.51 | 198.00 | 203.25 | 203.25 | 1.62% | 983 |
| Apr 16, 2026 | 197.00 | 200.31 | 196.62 | 200.00 | 200.00 | 1.43% | 362 |
| Apr 15, 2026 | 197.00 | 202.00 | 193.00 | 197.19 | 197.19 | 0.41% | 338 |
| Apr 14, 2026 | 197.90 | 201.16 | 196.38 | 196.38 | 196.38 | -0.84% | 933 |
| Apr 13, 2026 | 191.25 | 198.17 | 190.01 | 198.05 | 198.05 | 1.77% | 627 |
| Apr 10, 2026 | 198.10 | 199.73 | 190.00 | 194.60 | 194.60 | -2.02% | 782 |
| Apr 9, 2026 | 198.80 | 200.43 | 194.91 | 198.61 | 198.61 | 0.01% | 726 |
| Apr 8, 2026 | 199.15 | 202.66 | 195.34 | 198.59 | 198.59 | 0.23% | 1,687 |
| Apr 7, 2026 | 200.07 | 207.00 | 190.21 | 198.14 | 198.14 | 11.94% | 9,099 |
| Apr 2, 2026 | 173.71 | 180.47 | 169.91 | 177.01 | 177.01 | -0.10% | 261 |
| Apr 1, 2026 | 173.50 | 177.45 | 172.18 | 177.18 | 177.18 | 2.72% | 539 |
| Mar 31, 2026 | 165.00 | 172.86 | 164.15 | 172.48 | 172.48 | 4.09% | 300 |
| Mar 30, 2026 | 165.00 | 172.68 | 164.76 | 165.71 | 165.71 | -1.96% | 2,067 |
| Mar 27, 2026 | 170.00 | 175.35 | 167.36 | 169.03 | 169.03 | -2.44% | 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 |