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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Elevance Health Inc. (0HG8.L) LSE