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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	35.87	34.54	34.54	36.16	33.68	44,646
November 07, 2025	37.11	36.72	36.72	37.18	36.45	9,450
November 06, 2025	36.7	37.03	37.03	37.87	36.7	9,187
November 05, 2025	36.1	36.54	36.54	37.12	35.46	4,772
November 04, 2025	34.29	35.73	35.75	35.99	33.9	5,277
November 03, 2025	34.83	34.05	34.05	35.29	33.79	9,019
October 31, 2025	35.21	34.82	34.82	35.47	34.12	28,264
October 30, 2025	37	35.34	35.34	37	35.34	19,049
October 29, 2025	33.41	37.11	37.11	37.48	33.41	58,118
October 28, 2025	33	33.18	33.18	34.23	32.89	25,728
October 27, 2025	34.2	33.22	33.22	34.21	33.22	36,472
October 24, 2025	34	34.55	34.55	34.76	34	4,318
October 23, 2025	33.63	34.29	34.29	34.38	32.88	45,690
October 22, 2025	35.52	35.79	35.93	36.53	35.52	13,379
October 21, 2025	36	36.06	36.06	36.8	33.79	16,520
October 20, 2025	35.11	35.99	35.99	36.14	35.11	3,139
October 17, 2025	35.34	35.21	35.21	35.9	34.58	26,104
October 16, 2025	35.76	36.19	36.19	36.27	35.58	11,302
October 15, 2025	36.43	35.75	35.75	36.61	35.4	4,809
October 14, 2025	36.23	36.06	36.04	36.6	35.28	10,464
October 13, 2025	35.92	36.21	36.21	36.41	35.72	14,342
October 10, 2025	37.85	36.22	36.22	38	36.07	32,647
October 09, 2025	38.72	37.79	37.79	39	37.74	27,144
October 08, 2025	38.69	38.96	38.96	39.05	38.13	19,140
October 07, 2025	38.76	38.46	38.35	39.3	38.08	21,691
October 06, 2025	38.9	38.18	38.18	39.13	37.93	26,555
October 03, 2025	36.97	38.12	38.12	38.63	36.85	45,278
October 02, 2025	35.95	36.74	36.74	36.99	35.48	25,429
October 01, 2025	35.57	35.62	35.62	36.17	35.3	14,307
September 30, 2025	35.04	35.66	35.66	35.81	35.04	27,512
September 29, 2025	34.91	34.83	34.83	34.92	34.45	29,301
September 26, 2025	34.15	35.03	35.03	35.41	34.15	22,987
September 25, 2025	34.62	34.04	34.04	34.63	33.66	41,325
September 24, 2025	32.85	34.15	34.15	34.75	32.64	75,901
September 23, 2025	32.84	33.1	32.8	33.5	32.72	31,741
September 22, 2025	31.74	32.2	32.2	32.5	31.56	26,335
September 19, 2025	32.28	31.96	31.96	32.5	31.79	9,645
September 18, 2025	32.16	32.16	32.16	32.89	31.93	24,502
September 17, 2025	31.82	32.51	32.51	32.57	31.82	12,873
September 16, 2025	32.65	32.4	32.4	32.98	32.06	12,810
September 15, 2025	33.5	32.32	32.32	34	31.95	34,839
September 12, 2025	34.28	33.12	33.12	34.78	33.12	103,638
September 11, 2025	31.77	34.6	34.6	36.6	31.77	247,867
September 10, 2025	31	30.6	30.84	31.21	29.98	23,782
September 09, 2025	28.81	30.46	30.46	30.87	28.8	56,092
September 08, 2025	29.05	28.51	28.51	29.1	28.36	35,483
September 05, 2025	28.61	28.63	28.63	29.12	28.24	14,861
September 04, 2025	29.76	28.46	28.46	29.76	28.3	36,779
September 03, 2025	29.63	29.52	29.57	29.94	29.32	9,191
September 02, 2025	29.04	29.47	29.47	29.71	28.69	28,735
August 29, 2025	28.39	29.07	29.07	29.07	28.26	31,879
August 28, 2025	28.95	28.26	28.26	28.98	28.25	23,079
August 27, 2025	28.65	28.9	28.9	29.25	28.41	5,038
August 26, 2025	29	28.88	28.88	29.07	28.63	22,309
August 22, 2025	29.06	29.33	29.33	29.58	29.05	15,146
August 21, 2025	29.55	29.18	29.18	29.79	28.57	34,902
August 20, 2025	29.19	29.6	29.6	29.66	29.11	12,735
August 19, 2025	29.03	29.38	29.38	30.1	28.97	50,799
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

Centene Corporation (0HVB.L) LSE