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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.8	39.05	38.6	39.05	38.57	2,420
December 03, 2025	38.86	39.09	39.09	39.34	38.74	2,434
December 02, 2025	37.89	38.78	38.78	38.93	37.49	3,905
December 01, 2025	39.17	38.2	38.2	39.34	38.07	6,994
November 28, 2025	39.42	39.37	39.37	39.8	39.2	1,193
November 26, 2025	39.49	39.58	39.53	39.9	39.18	5,293
November 25, 2025	38.28	39.67	39.67	39.79	37.74	6,812
November 24, 2025	36.36	38.4	38.4	40.48	36.14	53,595
November 21, 2025	34.9	35.41	35.41	36.67	34.7	11,680
November 20, 2025	35.99	35.21	35.21	36.38	34.53	3,077
November 19, 2025	36.9	36.3	36.07	37	35.92	4,412
November 18, 2025	37.03	36.14	36.75	37.42	35.55	15,312
November 17, 2025	36.16	37.56	37.56	38.06	36.14	7,446
November 14, 2025	35.9	36.4	36.4	36.42	35.61	5,099
November 13, 2025	35.82	36	36	36.48	35.45	6,524
November 12, 2025	35.48	36.68	36.68	37	35	9,157
November 11, 2025	33.95	35.13	35.13	35.13	33.95	9,337
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

Centene Corporation (0HVB.L) LSE