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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Centene Corporation (0HVB.L) LSE