Elevance Health Inc. (0HG8.L) LSE
292.26
+4.56(+1.58%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
292.26
+4.56(+1.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 287.91 | 292.26 | 292.26 | 294.44 | 285 | 102 |
| March 12, 2026 | 290.03 | 287.25 | 287.25 | 295.11 | 284.17 | 200 |
| March 11, 2026 | 286 | 289.11 | 289.11 | 289.11 | 280.19 | 498 |
| March 10, 2026 | 279.5 | 285.42 | 285.42 | 289.99 | 279.5 | 1,364 |
| March 09, 2026 | 287 | 276.33 | 276.33 | 287 | 275.08 | 1,801 |
| March 06, 2026 | 286.59 | 287.56 | 287.56 | 287.56 | 281.85 | 21,516 |
| March 05, 2026 | 291 | 290.37 | 290.37 | 294.96 | 284.83 | 8,203 |
| March 04, 2026 | 284.07 | 291.63 | 291.63 | 293.84 | 281.45 | 1,633 |
| March 03, 2026 | 296.29 | 287.98 | 287.98 | 296.29 | 285.55 | 310 |
| March 02, 2026 | 308.5 | 293.67 | 293.67 | 317 | 290.31 | 1,189 |
| February 27, 2026 | 324.3 | 320.19 | 320.19 | 324.3 | 311.09 | 1,264 |
| February 26, 2026 | 332.49 | 326.46 | 326.46 | 332.49 | 324.81 | 1,565 |
| February 25, 2026 | 330.8 | 328.8 | 328.8 | 336.3 | 327.14 | 3,289 |
| February 24, 2026 | 335 | 326.46 | 326.46 | 335.14 | 320.95 | 249 |
| February 23, 2026 | 340 | 337.42 | 337.42 | 343.82 | 337.28 | 102 |
| February 20, 2026 | 345 | 342.98 | 0 | 349.98 | 339.81 | 216 |
| February 19, 2026 | 348.68 | 345.1 | 0 | 348.68 | 342.26 | 45 |
| February 18, 2026 | 340 | 344.89 | 0 | 346.36 | 340 | 89 |
| February 17, 2026 | 347.22 | 344.37 | 0 | 351.11 | 342.98 | 256 |
| February 13, 2026 | 335 | 344.41 | 0 | 345.1 | 335 | 404 |
| February 12, 2026 | 328.52 | 340.41 | 0 | 344.66 | 328.52 | 7,333 |
| February 11, 2026 | 326.38 | 329.1 | 0 | 330.34 | 325.63 | 214 |
| February 10, 2026 | 327.27 | 326.44 | 0 | 331.9 | 324.15 | 112 |
| February 09, 2026 | 336.41 | 328.78 | 0 | 338.31 | 327.9 | 566 |
| February 06, 2026 | 327.01 | 338.57 | 0 | 338.57 | 327.01 | 1,217 |
| February 05, 2026 | 340.91 | 333.17 | 0 | 345 | 332.38 | 125 |
| February 04, 2026 | 330.86 | 342.3 | 0 | 345.97 | 330.86 | 81 |
| February 03, 2026 | 336.23 | 334.57 | 0 | 344.59 | 334.52 | 655 |
| February 02, 2026 | 344 | 341.16 | 0 | 345.35 | 339.33 | 123 |
| January 30, 2026 | 339.76 | 344.75 | 0 | 350.31 | 339.75 | 196 |
| January 29, 2026 | 341.85 | 343.99 | 0 | 350.33 | 340.5 | 500 |
| January 28, 2026 | 320 | 340.2 | 0 | 343.43 | 294.35 | 2,614 |
| January 27, 2026 | 352.07 | 324.64 | 0 | 354 | 324.45 | 4,829 |
| January 26, 2026 | 371.01 | 374.15 | 0 | 374.15 | 369.19 | 166 |
| January 23, 2026 | 368.88 | 369.3 | 0 | 372.24 | 367.7 | 604 |
| January 22, 2026 | 367.5 | 366.19 | 0 | 371.56 | 366 | 132 |
| January 21, 2026 | 358.53 | 367.79 | 0 | 368.24 | 358.53 | 27 |
| January 20, 2026 | 370.22 | 371.62 | 0 | 375.65 | 364 | 2,486 |
| January 16, 2026 | 379.53 | 374.96 | 0 | 379.53 | 374.88 | 101 |
| January 15, 2026 | 371.78 | 381.08 | 0 | 381.13 | 365.66 | 194 |
| January 14, 2026 | 369.2 | 372.93 | 0 | 374.58 | 369.2 | 333 |
| January 13, 2026 | 372.87 | 371.58 | 0 | 377 | 369.56 | 192 |
| January 12, 2026 | 369.04 | 371.3 | 0 | 374.9 | 365.11 | 754 |
| January 09, 2026 | 376 | 374.31 | 0 | 376.58 | 373.42 | 674 |
| January 08, 2026 | 366.78 | 375.6 | 0 | 379.54 | 366.78 | 5,562 |
| January 07, 2026 | 371.3 | 368.53 | 0 | 374.27 | 368.02 | 131 |
| January 06, 2026 | 358.25 | 372.88 | 0 | 372.88 | 358.25 | 382 |
| January 05, 2026 | 350.8 | 366.27 | 0 | 366.77 | 344.87 | 5,026 |
| January 02, 2026 | 350.55 | 353.91 | 0 | 356.79 | 345.29 | 615 |
| December 31, 2025 | 349.98 | 351.31 | 0 | 351.31 | 349.92 | 479 |
| December 30, 2025 | 347.99 | 348.75 | 0 | 351 | 347.89 | 198 |
| December 29, 2025 | 348.5 | 348.12 | 0 | 349.84 | 347.55 | 234 |
| December 24, 2025 | 343.31 | 344.18 | 0 | 344.18 | 343.31 | 155 |
| December 23, 2025 | 343.85 | 344.32 | 0 | 344.42 | 342.93 | 85 |
| December 22, 2025 | 339.17 | 343.74 | 0 | 344.4 | 339.17 | 155 |
| December 19, 2025 | 340.71 | 344.8 | 0 | 344.89 | 340.71 | 311 |
| December 18, 2025 | 344.3 | 340.17 | 0 | 345.37 | 338.11 | 129 |
| December 17, 2025 | 351.9 | 345 | 0 | 351.9 | 344.39 | 557 |
| December 16, 2025 | 355 | 350.04 | 0 | 359.18 | 349.74 | 216 |
| December 15, 2025 | 359.2 | 361.7 | 0 | 363.24 | 357.82 | 916 |