Centene Corporation - 0HVB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.73	29.21	29.21	29.56	28.73	61,751
August 15, 2025	28.52	28.58	28.58	28.7	27.77	52,077
August 14, 2025	27.44	27	27	27.44	26.72	27,414
August 13, 2025	26.28	26.96	26.96	27.18	26.23	54,338
August 12, 2025	25.51	25.71	25.71	26.11	25.39	69,524
August 11, 2025	25.7	25.28	25.28	26.26	25.27	52,105
August 08, 2025	25.48	25.64	25.64	25.73	25.19	55,601
August 07, 2025	25.39	25.19	25.19	25.73	25.08	17,897
August 06, 2025	25.87	25.31	25.31	26.02	25.22	20,151
August 05, 2025	26.36	26	26	26.39	25.58	16,601
August 04, 2025	26.19	26.55	26.55	26.75	25.75	46,744
August 01, 2025	26	25.84	25.84	26.53	25.55	27,410
July 31, 2025	25.8	25.88	25.88	26.06	25.12	35,836
July 30, 2025	25.75	26.07	26.07	26.33	25.63	46,207
July 29, 2025	26.79	26.07	26.07	26.8	25.89	59,765
July 28, 2025	28.44	27.08	27.08	28.9	27	40,452
July 25, 2025	27.19	28.21	28.21	29.62	22.4	260,953
July 24, 2025	29.32	28.35	28.35	29.32	27.11	105,822
July 23, 2025	28.18	29.23	29.23	29.25	27.7	68,926
July 22, 2025	27.59	28.2	28.22	28.32	27.49	66,021
July 21, 2025	28.08	27.46	27.46	28.15	27.37	70,109
July 18, 2025	29.11	28.25	28.25	29.17	28	916,225
July 17, 2025	30.44	29.5	29.5	30.45	29.25	41,553
July 16, 2025	30.13	29.89	29.89	30.2	29.51	34,939
July 15, 2025	30.64	30.56	30.2	30.9	30.09	39,273
July 14, 2025	31.23	30.86	30.86	31.62	30.66	41,049
July 11, 2025	32.51	31.67	31.67	32.63	31.64	53,716
July 10, 2025	32.67	32.67	32.89	33.4	32.2	33,699
July 09, 2025	32.67	32.06	32.06	32.67	31.79	57,922
July 08, 2025	33.11	32.91	32.91	33.23	32.72	90,495
July 07, 2025	33.27	33.27	33.27	33.97	33	136,452
July 03, 2025	34.15	34.55	34.55	34.83	33.65	144,679
July 02, 2025	42.84	34.22	34.22	56.65	33.8	437,985
July 01, 2025	54.77	55.64	55.64	57.4	54.33	11,152
June 30, 2025	53.7	53.33	53.33	54.18	53.24	1,679
June 27, 2025	53.56	54.16	54.16	54.22	53.54	2,665
June 26, 2025	54.82	53.91	53.91	55	53.52	1,641
June 25, 2025	53.35	53.5	53.5	53.95	53.33	1,130
June 24, 2025	53.47	53.76	53.76	53.94	53.28	1,057
June 23, 2025	54.42	53.47	53.47	54.7	53.25	4,340
June 20, 2025	54.45	54.87	54.87	55.38	54.45	2,281
June 18, 2025	54.91	55.21	55.11	55.21	54.38	345
June 17, 2025	54.79	55.59	55.59	55.73	54.69	1,900
June 16, 2025	54.92	54.55	54.55	55.42	54.03	886
June 13, 2025	55.23	55.29	55.29	55.65	54.36	355
June 12, 2025	55	54.61	54.61	55.29	54.35	1,849
June 11, 2025	55.41	55.35	55.35	56.05	55.25	705
June 10, 2025	56.09	55.46	55.46	56.09	55.13	806
June 09, 2025	55.79	55.35	55.35	55.98	55.15	809
June 06, 2025	55.13	54.8	54.8	55.23	54.51	279
June 05, 2025	55.99	55.06	55.06	56.09	54.64	363
June 04, 2025	55.45	55.41	55.41	55.8	54.9	791
June 03, 2025	55.14	55.57	55.57	55.6	54	2,876
June 02, 2025	55.35	54.64	54.64	55.42	54.13	1,826
May 30, 2025	56.52	56.88	56.88	57.12	56.02	1,742
May 29, 2025	56.03	56.14	56.14	56.5	55.77	3,000
May 28, 2025	56.76	56.68	56.68	57	56.1	2,369
May 27, 2025	56.8	56.88	56.88	57.16	56.59	4,434
May 23, 2025	58.33	57.07	57.07	58.36	55.85	5,398
May 22, 2025	59.12	59.32	59.32	60	58.76	1,916

Centene Corporation (0HVB.L) LSE