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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	313.8	306.9	306.9	313.8	304.61	2,548
September 09, 2025	309.65	315.14	313.43	316.64	309.11	1,405
September 08, 2025	315	307.96	306.28	316.31	307.96	1,869
September 05, 2025	310.21	310.9	314.81	314.8	303.69	549
September 04, 2025	308	309.16	309.16	313.02	307.16	3,683
September 03, 2025	322.32	318.42	318.42	322.32	317.73	925
September 02, 2025	310	321.29	321.29	325.27	310	984
August 29, 2025	309.99	320	320	320	309.99	534
August 28, 2025	310	308.34	308.34	311.75	305.41	399
August 27, 2025	309.68	309.75	309.75	312.13	307.01	105
August 26, 2025	312.91	310.79	310.79	315	309.18	933
August 22, 2025	316.88	316.63	316.58	318.31	311.01	1,076
August 21, 2025	310	312.24	312.24	313.47	308.77	341
August 20, 2025	316.16	312.54	312.54	316.21	311.35	562
August 19, 2025	309.25	313.1	313.1	315.44	309.2	511
August 18, 2025	313.94	311.96	311.96	316.65	310.01	1,215
August 15, 2025	306	311.41	311.41	311.99	304.31	887
August 14, 2025	294.14	293.49	293.49	295.08	290.46	530
August 13, 2025	294.09	294.96	294.96	296.88	291.82	187
August 12, 2025	290.47	291.72	291.72	293.2	289.56	626
August 11, 2025	294.6	295.84	295.84	298.3	291.16	451
August 08, 2025	286	292.89	292.89	293.3	283.51	2,026
August 07, 2025	276.35	280.73	280.73	283.11	276.35	245
August 06, 2025	277	278.96	278.96	279.81	274.01	509
August 05, 2025	276	280.31	280.31	281.73	274.31	3,047
August 04, 2025	275.71	278.04	275.89	280.13	274.28	223
August 01, 2025	285.14	282.7	282.7	288.47	276.92	877
July 31, 2025	289	285.32	285.32	292.79	285.01	2,232
July 30, 2025	294.2	293.06	293.06	294.2	286.18	1,122
July 29, 2025	285.86	292.5	292.5	294.51	281.6	2,968
July 28, 2025	291.42	284.63	284.63	291.81	284.26	873
July 25, 2025	277	292.33	292.33	294.19	273.5	2,090
July 24, 2025	295.25	283.28	283.28	295.42	281	5,435
July 23, 2025	283.06	291.39	291.39	291.39	282.42	2,533
July 22, 2025	278.71	281.25	281.25	283.47	275.85	1,058
July 21, 2025	277	279.46	279.46	280.82	274.93	2,399
July 18, 2025	301.99	284.15	284.15	302.09	276.5	15,876
July 17, 2025	322	305.76	305.76	345	297.69	5,748
July 16, 2025	337.6	343.6	343.6	344.15	336.12	1,636
July 15, 2025	340	341.8	341.8	343.48	337.7	178
July 14, 2025	338.02	338.75	338.75	340.67	335.58	311
July 11, 2025	342.41	338.47	338.47	344.28	337.86	448
July 10, 2025	348.88	346.75	346.75	348.88	339.39	315
July 09, 2025	345.31	344.27	344.27	348.17	343.33	1,130
July 08, 2025	350.55	346.63	346.63	350.55	344.99	863
July 07, 2025	347	345.83	345.83	349.91	345.13	1,595
July 03, 2025	356	355	355	357.21	348	738
July 02, 2025	380	358.96	358.96	395.76	358	10,609

Elevance Health Inc. (0HG8.L) LSE