Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

The Cigna Group (0A77.L)

339.51
+0.13
+(0.04%)
At close: 5:15:12 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 2025338.08340.00336.56339.51339.5112
Apr 30, 2025341.02341.04336.10340.22340.2299
Apr 29, 2025337.58339.32334.45337.46337.46119
Apr 28, 2025336.22337.84335.00335.66335.6672
Apr 25, 2025337.44337.44331.68334.01334.01147
Apr 24, 2025335.03337.18334.59335.84335.84155
Apr 23, 2025337.41340.67333.98335.46335.46156
Apr 22, 2025325.21333.10325.21331.72331.7223
Apr 17, 2025323.40332.51323.40328.66328.66189
Apr 16, 2025330.42334.56329.70332.29332.29243
Apr 15, 2025329.97330.20326.79328.91328.91409
Apr 14, 2025329.91331.26325.02328.69328.69213
Apr 11, 2025324.77331.67324.34331.67331.6784
Apr 10, 2025323.46327.15319.55327.00327.0054
Apr 9, 2025308.41324.01308.41321.13321.13172
Apr 8, 2025323.86323.99315.30315.45315.45227
Apr 7, 2025319.87319.87307.30315.56315.56813
Apr 4, 2025336.27342.91325.57327.24327.24697
Apr 3, 2025327.99341.01327.99339.96339.96417
Apr 2, 2025330.13331.57328.71330.99330.9948
Apr 1, 2025331.50333.01328.68331.43331.43147
Mar 31, 2025325.20331.68325.05327.83327.8322,903
Mar 28, 2025324.77327.89324.77325.37325.37293
Mar 27, 2025322.50326.56321.37326.33326.33160
Mar 26, 2025317.10322.11317.10319.36319.3620,046
Mar 25, 2025320.88321.56315.20315.55315.551,756
Mar 24, 2025315.50319.64315.50318.10318.10407
Mar 21, 2025321.95321.95317.18318.44318.44537
Mar 20, 2025319.57323.86319.39321.95321.95329
Mar 19, 2025322.63323.44317.72321.97321.97294
Mar 18, 2025316.50321.97316.50321.83321.83484
Mar 17, 2025313.00317.97311.98317.08317.08532
Mar 14, 2025310.31315.67310.30313.26313.26486
Mar 13, 2025312.46314.11310.20313.14313.14168
Mar 12, 2025315.22319.19308.07313.93313.93298
Mar 11, 2025326.68328.65319.20319.20319.20310
Mar 10, 2025320.26332.44319.20325.81325.8172,513
Mar 7, 2025308.01324.10307.34323.74323.74314
Mar 6, 2025311.00312.82308.88312.82312.82155
Mar 5, 2025 1.51 Dividend
Mar 5, 2025306.02311.58306.02308.78308.7880
Mar 4, 2025310.00316.64310.00312.17310.66378
Mar 3, 2025307.92314.00307.11309.07307.58719
Feb 28, 2025300.00308.72300.00304.73303.26108
Feb 27, 2025305.28308.73304.58305.32303.8492
Feb 26, 2025310.28312.92304.69306.13304.65384
Feb 25, 2025302.21313.11301.31311.01309.50673
Feb 24, 2025298.85302.22294.88302.03300.57121
Feb 21, 2025293.65303.00293.65303.00301.531,604
Feb 20, 2025297.04301.38294.99299.20297.75737
Feb 19, 2025294.30299.09293.29297.89296.4574
Feb 18, 2025294.90295.92288.86295.82294.391,325
Feb 14, 2025299.12301.34297.20297.20295.76236
Feb 13, 2025293.72299.35293.15299.35297.90306
Feb 12, 2025297.87302.46291.60291.60290.19186
Feb 11, 2025291.89294.09290.73292.70291.28118
Feb 10, 2025285.00293.03285.00292.23290.81271
Feb 7, 2025287.21289.09286.89286.95285.56437
Feb 6, 2025289.04290.96287.14287.18285.80436
Feb 5, 2025290.04293.17290.00291.23289.8291
Feb 4, 2025290.00295.14286.87292.21290.80502
Feb 3, 2025291.90301.40291.90295.18293.75823
Jan 31, 2025283.72299.55281.98294.98293.552,029
Jan 30, 2025276.74282.65267.00279.86278.513,014
Jan 29, 2025301.00306.07298.00302.79301.33679
Jan 28, 2025306.99314.99301.83302.80301.331,470
Jan 27, 2025295.00304.02295.00303.96302.49141,953
Jan 24, 2025296.00297.41293.57294.74293.311,651
Jan 23, 2025302.00302.00288.31295.60294.171,963
Jan 22, 2025287.49289.77285.85289.46288.061,118
Jan 21, 2025285.70288.42283.01287.52286.131,272
Jan 17, 2025281.09286.12279.82286.12284.74589
Jan 16, 2025281.00281.39275.85280.27278.912,020
Jan 15, 2025286.00286.00280.40283.33281.96524
Jan 14, 2025282.00283.53280.85281.54280.18596
Jan 13, 2025281.91282.44279.96282.01280.65574
Jan 10, 2025277.27281.33275.00278.40277.05711
Jan 8, 2025278.30279.85275.80278.58277.23481
Jan 7, 2025281.94282.55279.96280.40279.04590
Jan 6, 2025282.80283.78279.19281.35279.99351
Jan 3, 2025276.43281.95274.03281.42280.063,881
Jan 2, 2025278.99278.99274.42275.43274.102,079
Dec 31, 2024275.05277.90275.05276.41275.0775
Dec 30, 2024281.04281.04274.05276.29274.95113
Dec 27, 2024280.00282.83276.80277.76276.4269
Dec 24, 2024281.53281.53277.06277.94276.60135
Dec 23, 2024277.01280.17273.41280.05278.70236
Dec 20, 2024278.00280.00274.59276.95275.61115,823
Dec 19, 2024282.20284.40270.85277.63276.291,854
Dec 18, 2024275.48282.50271.44279.52278.173,401
Dec 17, 2024263.55270.00262.50267.67266.381,075
Dec 16, 2024283.49284.60275.32276.73275.39862
Dec 13, 2024282.06285.93279.82284.98283.601,510
Dec 12, 2024295.09297.07286.81287.33285.952,115
Dec 11, 2024309.99309.99294.20294.76293.332,607
Dec 10, 2024314.56319.80310.88311.54310.03773
Dec 9, 2024319.23322.10313.54317.33315.801,064
Dec 6, 2024321.50324.93315.18318.60317.0641,055
Dec 5, 2024327.88330.34324.54324.80323.23506
Dec 4, 2024 1.4 Dividend
Dec 4, 2024334.08337.75330.30332.76331.15269
Dec 3, 2024338.77338.81334.29338.35335.32603
Dec 2, 2024335.91338.76334.89338.09335.065,814
Nov 29, 2024335.21339.47335.21337.80334.781,731
Nov 27, 2024335.44339.57333.50337.42334.391,245
Nov 26, 2024333.70334.88329.73331.68328.711,105
Nov 25, 2024330.80334.92330.00334.32331.33717
Nov 22, 2024329.65330.76325.68325.68322.76946
Nov 21, 2024323.63328.43322.35328.43325.49861
Nov 20, 2024320.76324.84319.48321.50318.622,415
Nov 19, 2024320.00326.52319.19326.52323.59755
Nov 18, 2024321.89323.55320.63322.66319.773,019
Nov 15, 2024325.99325.99317.07319.74316.87742
Nov 14, 2024327.67332.16322.72324.40321.491,009
Nov 13, 2024339.15341.66331.44331.87328.908,187
Nov 12, 2024340.00346.23340.00344.40341.32986
Nov 11, 2024334.88346.60334.88344.03340.951,968
Nov 8, 2024319.69321.48317.95320.62317.75729
Nov 7, 2024316.97321.69315.94317.20314.351,659
Nov 6, 2024322.00327.75309.58313.70310.891,697
Nov 5, 2024312.24315.65311.34315.01312.19372
Nov 4, 2024316.49317.58312.70312.95310.15654
Nov 1, 2024316.31316.83306.66316.02313.19330
Oct 31, 2024328.00347.55319.08319.16316.31971
Oct 30, 2024308.00316.49307.76315.39312.57829
Oct 29, 2024314.83315.09309.43309.79307.021,503
Oct 28, 2024317.26317.70313.50315.78312.951,082
Oct 25, 2024319.07321.23316.97316.97314.13501
Oct 24, 2024318.67322.64317.68318.49315.64770
Oct 23, 2024317.69319.13315.45316.47313.632,593
Oct 22, 2024319.61322.09317.06317.69314.85957
Oct 21, 2024323.00333.32318.30321.19318.313,923
Oct 18, 2024352.20354.77339.38342.47339.40648
Oct 17, 2024350.50358.27349.36355.07351.89472
Oct 16, 2024350.38357.46347.22357.46354.26145
Oct 15, 2024347.16354.19345.07350.59347.45315
Oct 14, 2024348.85352.04345.73351.48348.33186
Oct 11, 2024353.15354.74350.27350.62347.48185
Oct 10, 2024347.92350.83345.96349.12345.99540
Oct 9, 2024345.00347.42341.69345.46342.37898
Oct 8, 2024342.63343.23339.51342.64339.57971
Oct 7, 2024340.61342.94338.81339.10336.06588
Oct 4, 2024341.00342.24338.00341.86338.801,229
Oct 3, 2024341.90342.23337.48339.47336.43336
Oct 2, 2024346.73348.47343.73345.40342.31588
Oct 1, 2024345.98351.47345.00349.81346.68845
Sep 30, 2024346.44349.78344.45345.37342.28366
Sep 27, 2024345.92350.82344.99347.23344.12324
Sep 26, 2024344.61346.29342.61345.17342.08217
Sep 25, 2024354.99355.31348.83349.27346.14525
Sep 24, 2024354.39354.94350.51350.69347.55274
Sep 23, 2024356.20357.91355.03355.61352.4319
Sep 20, 2024356.75358.44351.82356.36353.16216
Sep 19, 2024357.16359.33354.77356.57353.388,188
Sep 18, 2024357.48362.25354.00362.25359.01592
Sep 17, 2024368.05368.05357.02357.44354.24607
Sep 16, 2024366.13370.83365.94366.57363.29245
Sep 13, 2024362.25367.89360.61366.46363.18196
Sep 12, 2024355.06361.82355.06361.82358.58691
Sep 11, 2024359.69363.71350.71356.00352.81284
Sep 10, 2024358.07360.11354.42359.19355.97847
Sep 9, 2024361.71361.71351.65357.51354.31640
Sep 6, 2024355.45359.08355.45356.90353.70280
Sep 5, 2024362.10365.00349.26353.49350.321,819
Sep 4, 2024 1.4 Dividend
Sep 4, 2024361.66370.39361.66365.72362.45677
Sep 3, 2024363.00366.57360.71365.27360.61956
Aug 30, 2024360.72362.53360.10360.40355.80493
Aug 29, 2024360.09360.31355.12359.78355.191,255
Aug 28, 2024356.51359.83351.76356.04351.50367
Aug 27, 2024353.94355.39352.50354.75350.23318
Aug 23, 2024346.40354.05346.25354.05349.53444
Aug 22, 2024342.23344.05339.14342.58338.21412
Aug 21, 2024343.99345.00340.67340.67336.32960
Aug 20, 2024341.70343.89339.93343.10338.72546
Aug 19, 2024342.32344.21341.61343.08338.7021,500
Aug 16, 2024336.82341.99334.88341.59337.232,147
Aug 15, 2024336.76337.99333.28335.99331.71232
Aug 14, 2024335.00336.87332.67335.85331.57442
Aug 13, 2024328.74333.49328.10333.49329.24397
Aug 12, 2024334.98334.98326.63327.22323.05293
Aug 9, 2024333.64337.92332.16335.46331.18135
Aug 8, 2024329.06336.93328.45331.26327.04161
Aug 7, 2024329.90335.23325.67332.58328.34291
Aug 6, 2024323.69328.79323.50327.32323.15261
Aug 5, 2024337.56338.61321.73322.89318.781,126
Aug 2, 2024333.27335.88321.62335.62331.343,308
Aug 1, 2024340.00340.00325.13337.64333.333,201
Jul 31, 2024351.96353.52347.96350.89346.42662
Jul 30, 2024346.01355.14345.82350.18345.71302
Jul 29, 2024341.77348.18341.77347.77343.33739
Jul 26, 2024341.95346.70341.95344.70340.30556
Jul 25, 2024341.97349.21341.59342.03337.671,474
Jul 24, 2024338.95340.20334.99336.82332.52240
Jul 23, 2024336.05336.05334.91335.68331.40100
Jul 22, 2024336.16337.17335.09337.11332.82254
Jul 19, 2024343.67343.67337.98338.45334.14760
Jul 18, 2024343.21347.36340.12345.01340.61389
Jul 17, 2024339.73345.22335.59343.65339.271,311
Jul 16, 2024333.83342.37333.83340.13335.79641
Jul 15, 2024338.20338.97330.62332.17327.93363
Jul 12, 2024333.56334.83330.94334.22329.96398
Jul 11, 2024327.01332.19327.01331.50327.27696
Jul 10, 2024329.51332.91327.45328.48324.291,557
Jul 9, 2024324.07328.33318.36327.34323.17500
Jul 8, 2024319.43322.94318.46322.40318.29518
Jul 5, 2024325.01325.01316.55317.93313.881,628
Jul 3, 2024327.42327.96321.95322.36318.25941
Jul 2, 2024329.09329.09324.44324.91320.771,168
Jul 1, 2024330.96334.91326.97326.97322.80193
Jun 28, 2024339.81339.99329.51331.11326.898,777
Jun 27, 2024335.95338.00333.30333.30329.05807
Jun 26, 2024339.59339.95332.92337.96333.65724
Jun 25, 2024343.94344.40337.61339.49335.161,839
Jun 24, 2024340.11345.61340.11342.67338.30319
Jun 21, 2024337.41339.00335.46338.88334.56325
Jun 20, 2024334.80336.87331.57336.87332.57913
Jun 18, 2024335.56336.25333.93335.26330.981,584
Jun 17, 2024329.86333.47329.62331.74327.51527
Jun 14, 2024332.54332.54328.84332.42328.18766
Jun 13, 2024330.90332.34329.55332.34328.103,040
Jun 12, 2024338.08339.94334.00335.49331.21401
Jun 11, 2024337.81339.59335.77339.59335.26202
Jun 10, 2024337.83339.92336.25337.27332.97892
Jun 7, 2024339.00341.11336.27338.06333.75736
Jun 6, 2024335.00337.58333.82336.27331.981,591
Jun 5, 2024337.62338.60329.76330.83326.61414
Jun 4, 2024 1.4 Dividend
Jun 4, 2024338.21339.25331.66335.62331.34438
Jun 3, 2024341.00344.82339.22341.49335.75775
May 31, 2024332.00337.76331.95337.76332.09886
May 30, 2024333.22333.95330.40332.34326.76461
May 29, 2024331.32333.57329.34332.79327.20493
May 28, 2024332.87335.64331.17334.74329.1264,665
May 24, 2024338.92339.05331.03332.10326.521,909
May 23, 2024336.39339.30334.75336.95331.29844
May 22, 2024335.96336.37334.32336.08330.43162
May 21, 2024334.99338.64333.97336.42330.77294
May 20, 2024338.55339.36333.10333.74328.13458
May 17, 2024337.36338.71334.48336.76331.10656
May 16, 2024343.59344.80338.57338.57332.88302
May 15, 2024344.23345.96342.36343.63337.8631,356
May 14, 2024348.47351.18346.46346.63340.81299
May 13, 2024347.70349.75347.22348.80342.94791
May 10, 2024351.77352.16347.40347.83341.99785
May 9, 2024347.68349.72344.21349.47343.60121
May 8, 2024346.18348.78345.54347.24341.41161
May 7, 2024343.86345.94342.96345.51339.711,028
May 3, 2024344.49344.49335.72340.58334.86384
May 2, 2024357.38361.40347.65349.83343.951,235
May 1, 2024348.81358.06348.01358.06352.04409