LSE - Delayed Quote USD

Elevance Health, Inc. (0HG8.L)

Compare
456.66
+20.62
+(4.73%)
At close: 5:51:16 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025438.86458.34434.72456.66456.661,065
Apr 3, 2025432.93444.22432.93436.23436.23527
Apr 2, 2025433.00433.00426.66429.72429.72342
Apr 1, 2025424.23438.07424.23435.13435.131,468
Mar 31, 2025434.35438.56430.92431.94431.94282
Mar 28, 2025424.21436.88424.21434.91434.91290
Mar 27, 2025427.00430.77424.51430.50430.50336
Mar 26, 2025421.00434.50421.00427.74427.74336
Mar 25, 2025429.42429.42421.75422.17422.173,991
Mar 24, 2025430.30432.19423.39428.22428.22174
Mar 21, 2025424.15436.17424.15426.16426.16343
Mar 20, 2025430.48435.15428.53434.13434.13217
Mar 19, 2025435.08436.60425.35431.00431.00363
Mar 18, 2025432.00437.92430.88437.03437.034,323
Mar 17, 2025423.00430.31421.01429.72429.72333
Mar 14, 2025419.13422.52415.21419.75419.75259
Mar 13, 2025411.80418.95411.03416.49416.498,653
Mar 12, 2025417.68420.05410.92417.90417.90368
Mar 11, 2025421.45425.88413.06421.03421.03291
Mar 10, 2025 1.71 Dividend
Mar 10, 2025408.84418.86408.33412.20412.203,141
Mar 7, 2025400.06412.22398.17411.57409.86366
Mar 6, 2025398.51399.19393.87398.05396.40323
Mar 5, 2025392.58400.02392.58396.78395.13899
Mar 4, 2025395.50402.88394.66399.31397.651,053
Mar 3, 2025397.22402.54390.84397.32395.67786
Feb 28, 2025392.87397.35390.54390.54388.92434
Feb 27, 2025387.90398.92387.50394.04392.40401
Feb 26, 2025405.00405.00385.28385.28383.683,682
Feb 25, 2025380.60401.00380.60398.64396.99239
Feb 24, 2025384.99388.00379.17384.49382.891,497
Feb 21, 2025380.89388.59378.79386.98385.371,095
Feb 20, 2025393.42395.90389.67390.61388.991,342
Feb 19, 2025383.00389.13382.96386.09384.49848
Feb 18, 2025387.05387.68379.39379.86378.28756
Feb 14, 2025392.04395.39390.10390.10388.48282
Feb 13, 2025388.11390.73385.44390.73389.11816
Feb 12, 2025391.24396.98379.52384.61383.012,664
Feb 11, 2025395.22398.00387.88388.98387.36529
Feb 10, 2025391.54398.99391.01393.98392.35751
Feb 7, 2025390.30394.31389.50392.97391.34702
Feb 6, 2025398.00400.68389.95389.95388.334,445
Feb 5, 2025399.99401.20396.14400.80399.131,360
Feb 4, 2025402.00408.10399.19404.75403.07246
Feb 3, 2025393.79408.36393.79403.99402.31665
Jan 31, 2025398.00401.01395.82397.00395.35765
Jan 30, 2025397.65400.00394.14399.26397.60667
Jan 29, 2025404.80406.32399.93400.18398.525,163
Jan 28, 2025410.18412.61403.49403.49401.827,813
Jan 27, 2025399.00415.30399.00413.66411.945,398
Jan 24, 2025400.00404.88388.33401.93400.262,385
Jan 23, 2025394.33409.79390.00402.34400.671,823
Jan 22, 2025389.32391.97380.25391.97390.342,463
Jan 21, 2025390.00391.41386.51387.93386.321,277
Jan 17, 2025387.02389.69385.77387.12385.511,351
Jan 16, 2025377.36384.55375.14382.76381.176,983
Jan 15, 2025388.52393.04380.65388.70387.091,622
Jan 14, 2025398.80398.80389.70392.03390.40685
Jan 13, 2025389.50397.74384.12397.25395.601,677
Jan 10, 2025382.73390.59379.50385.28383.681,738
Jan 8, 2025379.08382.74376.48382.74381.15689
Jan 7, 2025380.60384.92380.23381.44379.86784
Jan 6, 2025373.36382.76372.20379.21377.63542
Jan 3, 2025366.77373.41365.83372.45370.90888
Jan 2, 2025372.75374.65364.96364.96363.441,415
Dec 31, 2024370.00372.75368.52369.41367.88323
Dec 30, 2024366.95370.43365.01367.60366.07506
Dec 27, 2024377.99382.82368.85369.21367.685,060
Dec 24, 2024368.16372.93367.95372.93371.381,139
Dec 23, 2024367.63371.88366.27369.90368.36463
Dec 20, 2024367.19370.34365.20369.74368.202,512
Dec 19, 2024366.56369.13362.34367.57366.042,651
Dec 18, 2024366.86373.97364.37371.42369.882,634
Dec 17, 2024368.07373.51363.65370.24368.708,532
Dec 16, 2024381.01384.80374.93376.38374.8254,797
Dec 13, 2024389.48389.48375.05383.35381.7611,485
Dec 12, 2024385.00390.13379.89380.74379.16536
Dec 11, 2024387.17390.29380.50384.00382.402,453
Dec 10, 2024396.00397.63388.29392.77391.141,482
Dec 9, 2024389.28395.94383.73395.29393.65566
Dec 6, 2024393.50395.00379.50385.28383.6859,290
Dec 5, 2024 1.63 Dividend
Dec 5, 2024400.11400.70391.90395.51393.87220,501
Dec 4, 2024408.58409.72397.80401.60398.31729
Dec 3, 2024412.50412.50407.27411.20407.83502
Dec 2, 2024411.57411.97404.08411.29407.913,791
Nov 29, 2024401.33409.63400.37406.96403.621,510
Nov 27, 2024403.00407.74401.42403.49400.181,595
Nov 26, 2024407.45408.99398.38400.94397.65694
Nov 25, 2024405.00409.14403.72408.35405.00459
Nov 22, 2024405.00406.76401.52401.70398.4153,313
Nov 21, 2024399.30402.23398.00401.71398.42616
Nov 20, 2024395.17399.00390.67397.79394.532,077
Nov 19, 2024401.85401.85393.88394.73391.49989
Nov 18, 2024399.00406.98398.00400.55397.271,906
Nov 15, 2024404.42408.14398.85401.96398.67826
Nov 14, 2024411.42413.71406.47406.47403.14598
Nov 13, 2024412.55415.37411.37412.54409.164,038
Nov 12, 2024424.73425.77410.88417.16413.741,140
Nov 11, 2024422.00431.16422.00426.24422.751,498
Nov 8, 2024430.70430.70423.98424.49421.01743
Nov 7, 2024431.76433.35426.21426.38422.891,227
Nov 6, 2024424.45429.29410.00428.66425.151,495
Nov 5, 2024417.01421.04415.00417.56414.14284
Nov 4, 2024416.00417.88413.99417.10413.68180
Nov 1, 2024409.62416.16408.51415.91412.50264
Oct 31, 2024410.54412.60407.75410.33406.97746
Oct 30, 2024412.00415.10408.72411.99408.611,610
Oct 29, 2024420.00420.00411.50412.96409.581,292
Oct 28, 2024425.01428.48419.86419.86416.41933
Oct 25, 2024423.00432.80423.00427.50424.001,283
Oct 24, 2024420.95428.88419.10424.70421.22946
Oct 23, 2024418.28420.22412.65413.33409.9453,015
Oct 22, 2024415.00422.48413.45420.64417.191,290
Oct 21, 2024431.40439.98423.12424.91421.432,349
Oct 18, 2024444.35444.35426.31433.17429.62108,436
Oct 17, 2024428.00440.00398.67434.58431.029,065
Oct 16, 2024486.25495.89483.50494.75490.69358
Oct 15, 2024512.00512.00483.61486.84482.852,153
Oct 14, 2024500.00507.38500.00506.88502.73320
Oct 11, 2024500.00504.84492.00503.03498.91679
Oct 10, 2024495.46497.39492.37493.20489.16829
Oct 9, 2024487.97493.99486.00491.36487.33854
Oct 8, 2024493.54495.67487.65488.69484.681,104
Oct 7, 2024494.21494.21486.87490.03486.01624
Oct 4, 2024505.00505.00492.89493.18489.142,042
Oct 3, 2024504.00504.00496.40499.14495.05726
Oct 2, 2024499.18504.84491.17503.19499.07971
Oct 1, 2024527.99527.99514.95516.96512.72614
Sep 30, 2024525.00525.00515.10518.94514.69351
Sep 27, 2024522.33528.24521.22523.16518.871,224
Sep 26, 2024524.93524.93518.46520.40516.13748
Sep 25, 2024530.05538.10522.16522.16517.88317
Sep 24, 2024531.02534.40528.60528.62524.29203
Sep 23, 2024540.54541.78535.59535.59531.2089
Sep 20, 2024536.09540.47536.09538.52534.11156,501
Sep 19, 2024541.31544.94535.78538.44534.03513
Sep 18, 2024546.68546.68538.77544.41539.951,253
Sep 17, 2024555.08555.32545.39546.31541.83382
Sep 16, 2024554.12558.63553.92554.38549.84212
Sep 13, 2024547.75552.70543.89552.70548.17174
Sep 12, 2024542.40546.52538.85544.32539.86580
Sep 11, 2024542.00543.05533.02540.91536.48547
Sep 10, 2024 1.63 Dividend
Sep 10, 2024543.41544.90538.42542.91538.46774
Sep 9, 2024546.00547.96540.63544.97538.89539
Sep 6, 2024546.95550.00544.42545.03538.95475
Sep 5, 2024551.21554.86536.00545.30539.211,531
Sep 4, 2024562.29565.00536.17541.41535.37120,695
Sep 3, 2024558.00567.38551.94562.15555.871,226
Aug 30, 2024552.28554.60549.78551.72545.56229
Aug 29, 2024554.90554.90546.61554.34548.15406
Aug 28, 2024551.00555.00546.42549.90543.76458
Aug 27, 2024550.00550.00544.88549.10542.97181
Aug 23, 2024541.41549.74538.55547.40541.29454
Aug 22, 2024543.99546.78537.29541.30535.26425
Aug 21, 2024545.69545.69542.03542.84536.78561
Aug 20, 2024542.63546.76537.08543.31537.24479
Aug 19, 2024543.70548.85543.08545.88539.795,407
Aug 16, 2024543.00546.19539.65545.19539.101,778
Aug 15, 2024541.93542.14537.78541.47535.43463
Aug 14, 2024535.00539.60529.51538.74532.73882
Aug 13, 2024528.88531.66523.10530.45524.53719
Aug 12, 2024533.91533.91527.18527.39521.50139
Aug 9, 2024528.24531.78522.61529.82523.90138
Aug 8, 2024521.69530.15518.95528.45522.5567
Aug 7, 2024528.10529.94520.53523.25517.41493
Aug 6, 2024525.21534.77516.62525.99520.12272
Aug 5, 2024535.20535.20520.89524.39518.54790
Aug 2, 2024535.00539.30528.35530.84524.911,246
Aug 1, 2024536.12538.24517.64529.62523.71855
Jul 31, 2024537.44537.44529.71533.95527.991,549
Jul 30, 2024534.07541.04528.38534.41528.44571
Jul 29, 2024527.50531.52520.82530.93525.01379
Jul 26, 2024518.48533.28514.15532.47526.521,366
Jul 25, 2024518.15524.90512.12515.42509.67967
Jul 24, 2024504.15510.94503.84510.23504.53305
Jul 23, 2024504.02504.66502.81504.46498.83124
Jul 22, 2024500.38504.32498.77502.21496.60198
Jul 19, 2024503.00509.50502.00504.13498.50623
Jul 18, 2024519.52519.52493.59504.54498.912,099
Jul 17, 2024557.54557.54509.08517.15511.382,321
Jul 16, 2024545.82551.54539.50549.20543.07759
Jul 15, 2024542.46543.42530.64536.54530.55246
Jul 12, 2024537.98538.03531.19536.90530.91455
Jul 11, 2024533.84534.63529.27534.18528.22609
Jul 10, 2024530.00533.70527.10533.15527.201,268
Jul 9, 2024527.43530.89523.94530.64524.72544
Jul 8, 2024530.81533.06526.96527.76521.87605
Jul 5, 2024530.00532.95522.73524.18518.33930
Jul 3, 2024540.00540.00525.39528.42522.52837
Jul 2, 2024537.39538.15530.95536.04530.061,009
Jul 1, 2024542.00544.79533.26534.81528.84161
Jun 28, 2024542.50545.43534.06540.50534.473,811
Jun 27, 2024536.47536.51532.78535.38529.41731
Jun 26, 2024534.87535.76529.62531.07525.14637
Jun 25, 2024543.13543.13531.79536.14530.15363
Jun 24, 2024540.00542.32535.79540.00533.97294
Jun 21, 2024534.79536.03529.86533.27527.32635
Jun 20, 2024529.93533.34525.65531.50525.57835
Jun 18, 2024535.20535.20531.56533.16527.202,065
Jun 17, 2024534.13534.13529.53531.63525.70429
Jun 14, 2024538.29538.29532.19534.03528.07779
Jun 13, 2024533.72533.72522.16529.43523.522,764
Jun 12, 2024536.93538.00523.34526.94521.062,932
Jun 11, 2024537.35537.52533.24535.73529.75160
Jun 10, 2024 1.63 Dividend
Jun 10, 2024540.95540.95532.66534.80528.83853
Jun 7, 2024543.43545.15538.99538.99531.36573
Jun 6, 2024541.27542.19538.00539.01531.381,183
Jun 5, 2024545.00545.00532.70538.58530.96444
Jun 4, 2024543.85543.85537.55542.82535.14370
Jun 3, 2024534.98543.81533.34540.92533.26765
May 31, 2024527.27533.66523.51532.20524.67583
May 30, 2024505.03510.68500.82508.91501.71243
May 29, 2024509.15515.00491.00505.05497.901,114
May 28, 2024520.00521.33513.72518.55511.2131,467
May 24, 2024545.26546.40531.43531.58524.06453
May 23, 2024548.55548.82543.09543.49535.80768
May 22, 2024545.65549.94539.30548.99541.22152
May 21, 2024545.58545.58540.00543.11535.42293
May 20, 2024547.00547.70543.31543.31535.62279
May 17, 2024545.86546.59541.78546.01538.28358
May 16, 2024542.00546.17540.56543.06535.37179
May 15, 2024536.00540.73532.95539.52531.883,192
May 14, 2024540.00540.00533.86534.08526.52235
May 13, 2024539.18540.00536.32538.93531.301,505
May 10, 2024539.49542.56538.00541.29533.63227
May 9, 2024534.03538.93533.11538.93531.30163
May 8, 2024539.00539.77532.11533.56526.01434
May 7, 2024533.07536.21532.32535.33527.76995
May 3, 2024527.53527.55519.00523.70516.29264
May 2, 2024529.24529.24525.04526.43518.98934
May 1, 2024525.80527.83516.98525.83518.39150
Apr 30, 2024534.39534.39527.63528.84521.36569
Apr 29, 2024540.00540.40535.17535.17527.60226
Apr 26, 2024539.00539.73530.65534.68527.11259
Apr 25, 2024537.50541.63535.37540.75533.10737
Apr 24, 2024533.99533.99526.61531.97524.451,739
Apr 23, 2024535.53538.45531.89536.03528.44677
Apr 22, 2024530.66536.29527.70535.00527.43300
Apr 19, 2024530.33535.80525.79533.33525.782,099
Apr 18, 2024515.00539.20515.00529.52522.032,592
Apr 17, 2024509.60513.51506.84510.63503.40360
Apr 16, 2024511.31513.41504.90507.37500.19603
Apr 15, 2024503.77505.49500.20501.27494.182,737
Apr 12, 2024501.58501.69494.18496.49489.46776
Apr 11, 2024509.99509.99499.84502.71495.59338
Apr 10, 2024512.20513.66505.76507.83500.64832
Apr 9, 2024512.94512.95506.83509.08501.871,245
Apr 8, 2024507.22509.64504.14509.46502.25217
Apr 5, 2024498.65506.17496.05506.17499.01913
Apr 4, 2024507.28509.83502.94503.84496.715,632