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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	345	342.98	342.98	349.98	339.81	216
February 19, 2026	348.68	345.1	345.1	348.68	342.26	45
February 18, 2026	340	344.89	344.89	346.36	340	89
February 17, 2026	347.22	344.37	344.37	351.11	342.98	256
February 13, 2026	335	344.41	344.41	345.1	335	404
February 12, 2026	328.52	340.41	340.41	344.66	328.52	7,333
February 11, 2026	326.38	329.1	329.1	330.34	325.63	214
February 10, 2026	327.27	326.44	326.44	331.9	324.15	112
February 09, 2026	336.41	328.78	328.78	338.31	327.9	566
February 06, 2026	327.01	338.57	338.57	338.57	327.01	1,217
February 05, 2026	340.91	333.17	333.17	345	332.38	125
February 04, 2026	337	338.56	342.3	346.1	330.86	55
February 03, 2026	336.23	334.57	334.57	344.59	334.52	655
February 02, 2026	350	342	341.16	350	339.33	115
January 30, 2026	339.76	344.75	344.75	350.31	339.75	196
January 29, 2026	341.85	343.99	343.99	350.33	340.5	500
January 28, 2026	320	340.2	340.2	343.43	294.35	2,614
January 27, 2026	352.07	324.64	324.64	354	324.45	4,829
January 26, 2026	371.01	374.15	374.15	374.15	369.19	166
January 23, 2026	368.88	369.3	369.3	372.24	367.7	599
January 22, 2026	367.5	366.19	366.19	371.56	366	132
January 21, 2026	367.55	366.54	367.79	370	358.53	22
January 20, 2026	370.22	371.62	371.62	375.65	364	2,486
January 16, 2026	379.53	374.96	374.96	379.53	374.88	99
January 15, 2026	371.78	381.08	381.08	381.13	365.66	194
January 14, 2026	369.36	374.38	372.93	374.58	366.11	312
January 13, 2026	372.87	371.58	371.58	377	369.56	192
January 12, 2026	369.04	371.3	371.3	374.9	365.11	754
January 09, 2026	376	374.31	374.31	376.58	373.42	674
January 08, 2026	366.78	375.6	375.6	379.54	366.78	5,562
January 07, 2026	371.3	368.53	368.53	374.27	368.02	131
January 06, 2026	358.25	372.88	372.88	372.88	358.25	382
January 05, 2026	350.8	366.27	366.27	366.77	344.87	5,026
January 02, 2026	350.55	353.91	353.91	356.79	345.29	615
December 31, 2025	349.98	351.31	351.31	351.31	349.92	479
December 30, 2025	347.99	348.75	348.75	351	347.89	198
December 29, 2025	348.5	348.12	348.12	349.84	347.55	212
December 24, 2025	341.39	344.6	344.18	347.36	340.62	155
December 23, 2025	343.85	344.32	344.32	344.42	342.93	85
December 22, 2025	339.17	343.74	343.74	344.4	339.17	155
December 19, 2025	338	345.06	345.06	345.06	338	311
December 18, 2025	344.3	340.17	340.17	345.37	338.11	129
December 17, 2025	351.9	345	345	351.9	344.39	557
December 16, 2025	355	357	357	359.18	355	166
December 15, 2025	359.2	361.7	361.7	363.24	357.82	916
December 12, 2025	359.45	360.65	360.33	363.3	355.89	854
December 11, 2025	338.12	360.43	360.43	360.8	338.12	1,326
December 10, 2025	329.89	334.37	334.37	334.37	324.61	256
December 09, 2025	332.6	328.58	328.58	335	327.63	789
December 08, 2025	329.34	330.79	330.79	332.02	323.89	20,536
December 05, 2025	332.96	329.52	329.52	333.1	328.2	160
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

Elevance Health Inc. (0HG8.L) LSE