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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.16	42.93	42.93	43.82	42.59	4,193
February 19, 2026	43.13	43.52	43.52	43.56	42.63	840
February 18, 2026	41.87	42.74	42.74	42.85	41.17	2,568
February 17, 2026	40.1	41.3	41.3	41.59	40.1	3,638
February 13, 2026	38.31	40.5	40.5	40.62	38.31	4,527
February 12, 2026	40.5	39.25	39.25	41.14	39.25	2,641
February 11, 2026	39.55	39.41	39.41	40.29	39.2	626
February 10, 2026	38.3	39.9	39.9	40.16	37.8	3,238
February 09, 2026	38.34	38.09	38.09	39	37.83	11,325
February 06, 2026	35.34	37.81	37.81	39.5	35.34	16,713
February 05, 2026	40.75	40.33	40.33	41.07	39.88	9,743
February 04, 2026	42.3	40.99	40.99	42.64	40.98	3,996
February 03, 2026	42.72	41.97	41.97	43.42	41.97	7,729
February 02, 2026	42.62	42.62	42.62	43.69	42.32	2,392
January 30, 2026	43.58	43.11	43.11	43.92	42.79	4,704
January 29, 2026	41.9	43.26	43.26	43.38	41.07	2,776
January 28, 2026	42.16	41.39	41.42	42.16	39.5	4,413
January 27, 2026	44.24	41.19	41.19	45.19	40.18	20,622
January 26, 2026	45.9	46.17	46.17	46.56	45.06	1,848
January 23, 2026	45.73	46.07	45.7	46.07	45	1,235
January 22, 2026	45.45	45.2	45.2	45.5	44.88	1,808
January 21, 2026	45.94	44.9	44.9	45.94	43.33	3,486
January 20, 2026	45.7	45.5	45.5	46.19	44.46	16,890
January 16, 2026	47.25	46.28	46.28	47.87	45.97	55,248
January 15, 2026	45.78	45.95	45.74	47.63	45.37	2,545
January 14, 2026	45.87	45.9	45.97	46.2	45.5	411
January 13, 2026	46.38	46.24	46.24	46.57	45.71	3,207
January 12, 2026	46.52	45.51	45.51	46.52	44.73	5,166
January 09, 2026	47.11	46.98	46.98	47.38	46.82	2,212
January 08, 2026	45.87	47.29	47.29	47.29	45.53	4,546
January 07, 2026	45.71	45.61	45.61	46.72	45.54	2,820
January 06, 2026	44.64	45.69	45.69	45.8	44.48	6,013
January 05, 2026	41.66	44.78	44.78	44.89	41.49	9,596
January 02, 2026	41.29	41.67	41.67	42.03	40.58	4,770
December 31, 2025	41.08	41.45	41.45	41.73	40.93	1,924
December 30, 2025	40.58	41.39	41.39	41.61	40.58	3,474
December 29, 2025	40.42	40.71	40.71	40.84	39.98	103,496
December 24, 2025	39.56	40.05	40.01	40.11	39.18	838
December 23, 2025	39.94	39.44	39.52	40.04	39.38	1,849
December 22, 2025	39.06	39.82	39.82	40.01	38.68	2,537
December 19, 2025	39.39	39.8	39.8	39.82	39.14	60,734
December 18, 2025	38.92	39.62	39.62	39.89	38.38	4,929
December 17, 2025	38.97	38.61	38.61	39.07	38.06	1,667
December 16, 2025	40.39	38.4	38.4	40.78	38.4	5,801
December 15, 2025	40.96	40.81	40.81	41.26	40.47	1,447
December 12, 2025	41.26	40.96	40.96	41.61	40.5	6,223
December 11, 2025	38.43	40.89	40.89	41.37	38.43	34,369
December 10, 2025	37.58	37.77	37.61	38.08	37.26	7,357
December 09, 2025	37.89	37.99	38.01	38.38	37.74	3,069
December 08, 2025	38.35	37.9	37.9	38.68	37.8	967
December 05, 2025	38.8	38.56	38.56	39.34	38.17	2,373
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

Centene Corporation (0HVB.L) LSE