Elevance Health Inc. - 0HG8.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	331.4	329.99	329.99	336.24	329	2,267
December 03, 2025	332.49	332.85	331.14	334.49	330.94	2,837
December 02, 2025	331.05	330.15	328.46	331.05	324.65	1,641
December 01, 2025	333.19	335.24	335.24	338.59	328.06	3,471
November 28, 2025	340.55	339.42	339.42	340.55	338.55	514
November 26, 2025	337.19	339.02	340.26	340.49	333.67	10,336
November 25, 2025	332.93	335	335	338.11	331.54	301
November 24, 2025	331.52	326.86	326.86	335.7	325.67	813
November 21, 2025	313.58	316.46	323.83	323.93	313.16	294
November 20, 2025	318.1	317.52	313.68	319.99	312.32	344
November 19, 2025	321.5	319.23	319.23	323.03	316.48	12,525
November 18, 2025	330.37	325.29	325.29	330.37	324.03	732
November 17, 2025	326	333.13	333.13	336.38	326	1,122
November 14, 2025	319.01	324.98	324.98	330.4	319.01	488
November 13, 2025	328.49	328.02	328.02	332.14	321.4	244
November 12, 2025	317.59	331.15	331.15	332.2	314	363
November 11, 2025	303.29	315.23	315.23	315.23	302.28	1,973
November 10, 2025	315.52	304.28	304.28	315.52	301.99	1,674
November 07, 2025	310.93	311.51	312.85	314.35	310.93	675
November 06, 2025	318.17	316.96	316.96	323.16	316.5	339
November 05, 2025	315.32	316.91	316.91	319	312.21	379
November 04, 2025	311.13	318.14	318.14	318.52	310	229
November 03, 2025	317	311.83	311.83	318.31	309.43	572
October 31, 2025	320	315.31	315.31	320.49	314.81	403
October 30, 2025	335.25	327.42	327.42	335.25	327.42	277
October 29, 2025	341.22	335.89	335.89	341.22	334.77	202
October 28, 2025	349.46	339.52	339.52	351	337.88	400
October 27, 2025	341.33	341.32	341.32	342.23	338.49	385
October 24, 2025	348.4	342.24	342.24	348.4	341.58	113
October 23, 2025	338.9	347.85	347.85	347.85	335.04	8,569
October 22, 2025	348.03	342.42	342.42	348.08	339.03	1,596
October 21, 2025	370	348.93	348.93	380	338.86	5,037
October 20, 2025	347.51	354.86	354.86	355.25	347.51	519
October 17, 2025	346	350.15	347.68	350.49	340	2,365
October 16, 2025	347.73	350.2	350.2	350.26	347.39	138
October 15, 2025	349	349.69	349.69	350.82	343.6	549
October 14, 2025	346.32	350.49	350.49	350.49	344.5	3,245
October 13, 2025	351	353.18	353.18	355.4	350.07	1,535
October 10, 2025	357.27	356.23	356.23	361.05	352.15	2,548
October 09, 2025	362.38	362.02	362.02	368.49	361.01	2,524
October 08, 2025	351.05	361.28	361.28	362.83	351.05	334
October 07, 2025	352.05	352.44	352.44	356.98	352.05	315
October 06, 2025	354	351.31	351.31	354.41	350.01	584
October 03, 2025	335.72	355.82	355.82	356.44	335.72	2,616
October 02, 2025	331.15	335.72	335.72	340.22	328.73	570
October 01, 2025	326	329.68	329.61	331.71	322.95	1,404
September 30, 2025	319.32	323.89	323.89	324.09	318.95	308
September 29, 2025	318.95	319.98	319.98	320.55	316.16	817
September 26, 2025	319.91	318.95	318.96	319.91	316.68	200
September 25, 2025	328.1	316.91	316.91	328.1	316.1	386
September 24, 2025	323.12	328.1	328.1	328.28	320	714
September 23, 2025	317.74	323.49	323.49	323.76	317.5	444
September 22, 2025	313.71	315.95	315.95	316.4	310.74	379
September 19, 2025	316.99	314.82	314.82	317.69	313.54	4,774
September 18, 2025	310.89	315.62	315.62	316.37	307.1	470
September 17, 2025	311.43	310.49	310.49	313.51	310	731
September 16, 2025	307.69	308.7	308.7	309.75	304.33	546
September 15, 2025	314	307.52	307.52	314	307.33	921
September 12, 2025	316.95	314.75	314.75	319.12	313.21	2,662
September 11, 2025	312	314.37	314.37	317.45	311.55	3,044

Elevance Health Inc. (0HG8.L) LSE