The Cigna Group (LON:0A77)
London
· Delayed Price · Currency is GBP · Price in USD 265.14
-4.05 (-1.51%)
At close: Dec 5, 2025
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.24 | 269.74 | 267.32 | 268.78 | 268.78 | -0.15% | 205 |
| Dec 4, 2025 | 269.01 | 272.00 | 267.00 | 269.19 | 269.19 | -1.38% | 714 |
| Dec 3, 2025 | 274.09 | 277.60 | 272.53 | 272.96 | 271.46 | -0.20% | 85 |
| Dec 2, 2025 | 273.50 | 279.99 | 271.37 | 273.49 | 271.99 | -1.22% | 228 |
| Dec 1, 2025 | 276.83 | 278.59 | 272.80 | 276.86 | 275.34 | -0.29% | 989 |
| Nov 28, 2025 | 278.17 | 283.70 | 277.61 | 277.67 | 276.14 | -0.56% | 237 |
| Nov 26, 2025 | 278.95 | 280.47 | 275.99 | 279.22 | 277.69 | 0.16% | 458 |
| Nov 25, 2025 | 272.63 | 280.00 | 270.00 | 278.78 | 277.25 | 2.42% | 1,082 |
| Nov 24, 2025 | 277.92 | 282.00 | 269.76 | 272.19 | 270.69 | -2.77% | 256 |
| Nov 21, 2025 | 269.05 | 279.96 | 269.00 | 279.96 | 278.42 | 4.65% | 203 |
| Nov 20, 2025 | 270.39 | 274.00 | 267.52 | 267.52 | 266.05 | -2.23% | 259 |
| Nov 19, 2025 | 272.09 | 276.90 | 271.65 | 273.61 | 272.11 | 0.16% | 450 |
| Nov 18, 2025 | 271.06 | 273.72 | 268.00 | 273.19 | 271.68 | 0.06% | 528 |
| Nov 17, 2025 | 269.81 | 274.49 | 269.16 | 273.01 | 271.51 | 0.87% | 381 |
| Nov 14, 2025 | 270.96 | 272.68 | 267.68 | 270.66 | 269.17 | -1.38% | 199 |
| Nov 13, 2025 | 272.00 | 274.90 | 270.00 | 274.46 | 272.95 | -0.17% | 437 |
| Nov 12, 2025 | 270.77 | 276.02 | 266.50 | 274.92 | 273.41 | 2.90% | 796 |
| Nov 11, 2025 | 259.95 | 267.70 | 259.95 | 267.17 | 265.70 | 3.53% | 2,361 |
| Nov 10, 2025 | 261.10 | 263.89 | 257.69 | 258.07 | 256.65 | -1.91% | 365 |
| Nov 7, 2025 | 257.32 | 263.10 | 255.90 | 263.10 | 261.65 | 1.54% | 1,165 |
| Nov 6, 2025 | 261.61 | 264.10 | 257.42 | 259.10 | 257.68 | -1.48% | 274 |
| Nov 5, 2025 | 263.99 | 266.25 | 260.88 | 263.00 | 261.56 | 0.47% | 2,232 |
| Nov 4, 2025 | 256.34 | 264.08 | 250.11 | 261.77 | 260.33 | 6.53% | 2,652 |
| Nov 3, 2025 | 250.00 | 250.00 | 239.52 | 245.72 | 244.37 | 0.61% | 1,058 |
| Oct 31, 2025 | 249.50 | 249.50 | 241.00 | 244.22 | 242.88 | -3.93% | 1,706 |
| Oct 30, 2025 | 305.00 | 305.00 | 245.89 | 254.21 | 252.81 | -15.85% | 3,347 |
| Oct 29, 2025 | 301.94 | 305.24 | 298.95 | 302.10 | 300.44 | -2.11% | 65 |
| Oct 28, 2025 | 309.01 | 311.15 | 306.38 | 308.60 | 306.90 | 0.11% | 4,522 |
| Oct 27, 2025 | 300.11 | 308.63 | 296.00 | 308.27 | 306.58 | 2.04% | 77 |
| Oct 24, 2025 | 303.88 | 307.43 | 301.52 | 302.12 | 300.46 | -0.77% | 60 |
| Oct 23, 2025 | 307.55 | 307.55 | 300.53 | 304.45 | 302.78 | -1.70% | 40 |
| Oct 22, 2025 | 307.64 | 310.78 | 304.17 | 309.72 | 308.02 | 0.51% | 73 |
| Oct 21, 2025 | 305.00 | 309.20 | 304.17 | 308.16 | 306.46 | 0.06% | 55 |
| Oct 20, 2025 | 297.37 | 308.22 | 297.37 | 307.96 | 306.27 | 3.81% | 136 |
| Oct 17, 2025 | 292.81 | 297.15 | 290.92 | 296.65 | 295.02 | 1.55% | 338 |
| Oct 16, 2025 | 294.95 | 296.13 | 291.50 | 292.11 | 290.51 | -1.11% | 807 |
| Oct 15, 2025 | 300.76 | 301.19 | 293.28 | 295.39 | 293.77 | -1.68% | 643 |
| Oct 14, 2025 | 296.15 | 302.22 | 296.11 | 300.43 | 298.78 | 0.81% | 70 |
| Oct 13, 2025 | 298.75 | 299.96 | 296.45 | 298.03 | 296.39 | -1.82% | 69 |
| Oct 10, 2025 | 308.00 | 308.00 | 303.17 | 303.54 | 301.87 | -0.97% | 88 |
| Oct 9, 2025 | 307.69 | 312.04 | 306.04 | 306.51 | 304.83 | 0.03% | 504 |
| Oct 8, 2025 | 307.68 | 310.09 | 305.89 | 306.41 | 304.73 | -0.56% | 865 |
| Oct 7, 2025 | 304.55 | 308.83 | 300.15 | 308.13 | 306.44 | 0.97% | 142 |
| Oct 6, 2025 | 315.48 | 316.33 | 304.66 | 305.16 | 303.48 | -2.51% | 981 |
| Oct 3, 2025 | 296.16 | 315.49 | 295.95 | 313.03 | 311.31 | 5.91% | 1,064 |
| Oct 2, 2025 | 287.49 | 296.66 | 287.49 | 295.55 | 293.93 | 1.05% | 269 |
| Oct 1, 2025 | 287.73 | 292.47 | 286.90 | 292.47 | 290.87 | 1.36% | 6,025 |
| Sep 30, 2025 | 286.82 | 291.82 | 285.80 | 288.56 | 286.97 | 0.72% | 236 |
| Sep 29, 2025 | 284.50 | 286.79 | 283.81 | 286.49 | 284.92 | 0.26% | 66 |
| Sep 26, 2025 | 283.92 | 286.60 | 283.92 | 285.75 | 284.18 | 0.23% | 65 |
| Sep 25, 2025 | 290.69 | 292.96 | 282.89 | 285.10 | 283.53 | -2.46% | 274 |
| Sep 24, 2025 | 288.72 | 292.41 | 288.30 | 292.28 | 290.67 | 0.70% | 211 |
| Sep 23, 2025 | 290.00 | 295.00 | 288.10 | 290.24 | 288.65 | 0.85% | 165 |
| Sep 22, 2025 | 299.45 | 300.30 | 287.09 | 287.81 | 286.22 | -1.71% | 642 |
| Sep 19, 2025 | 295.05 | 295.05 | 292.00 | 292.80 | 291.19 | -0.47% | 98 |
| Sep 18, 2025 | 298.00 | 298.00 | 293.98 | 294.18 | 292.56 | -1.16% | 76 |
| Sep 17, 2025 | 294.71 | 299.71 | 294.71 | 297.63 | 296.00 | 1.13% | 127 |
| Sep 16, 2025 | 297.24 | 298.66 | 292.35 | 294.30 | 292.68 | -0.94% | 167 |
| Sep 15, 2025 | 301.54 | 304.30 | 297.05 | 297.07 | 295.44 | -2.39% | 211 |
| Sep 12, 2025 | 305.18 | 307.69 | 303.32 | 304.34 | 302.67 | -0.71% | 185 |
| Sep 11, 2025 | 304.03 | 307.29 | 302.97 | 306.50 | 304.82 | 2.24% | 229 |
| Sep 10, 2025 | 301.35 | 303.81 | 299.25 | 299.80 | 298.15 | -1.22% | 167 |
| Sep 9, 2025 | 302.00 | 304.22 | 300.40 | 303.50 | 301.83 | 0.21% | 57 |
| Sep 8, 2025 | 307.00 | 307.00 | 301.35 | 302.85 | 301.19 | -1.33% | 84 |
| Sep 5, 2025 | 304.05 | 306.93 | 302.07 | 306.93 | 305.24 | 1.56% | 150 |
| Sep 4, 2025 | 298.32 | 303.54 | 296.67 | 302.22 | 300.56 | 0.73% | 240 |
| Sep 3, 2025 | 302.00 | 302.00 | 297.97 | 300.02 | 296.87 | -0.78% | 197 |
| Sep 2, 2025 | 300.00 | 305.90 | 300.00 | 302.37 | 299.20 | 0.24% | 315 |
| Aug 29, 2025 | 299.74 | 302.35 | 297.95 | 301.65 | 298.48 | 1.99% | 986 |
| Aug 28, 2025 | 299.15 | 299.63 | 294.85 | 295.75 | 292.64 | -0.87% | 1,830 |
| Aug 27, 2025 | 300.72 | 301.80 | 298.35 | 298.35 | 295.22 | -0.45% | 144 |
| Aug 26, 2025 | 298.00 | 301.21 | 298.00 | 299.69 | 296.54 | -0.19% | 94 |
| Aug 25, 2025 | 304.14 | 304.30 | 299.36 | 300.27 | 297.12 | -1.92% | 417 |
| Aug 22, 2025 | 302.20 | 308.18 | 301.18 | 306.14 | 302.93 | 0.96% | 507 |
| Aug 21, 2025 | 303.89 | 305.30 | 301.48 | 303.23 | 300.05 | -0.53% | 144 |
| Aug 20, 2025 | 300.77 | 305.50 | 300.77 | 304.84 | 301.64 | 1.20% | 1,463 |
| Aug 19, 2025 | 299.50 | 301.24 | 298.00 | 301.24 | 298.08 | 0.40% | 123 |
| Aug 18, 2025 | 298.10 | 303.16 | 297.86 | 300.03 | 296.88 | 0.21% | 461 |
| Aug 15, 2025 | 290.00 | 299.39 | 290.00 | 299.39 | 296.25 | 3.75% | 398 |
| Aug 14, 2025 | 287.00 | 288.98 | 281.36 | 288.57 | 285.54 | 0.69% | 313 |
| Aug 13, 2025 | 283.40 | 287.21 | 281.11 | 286.57 | 283.57 | 2.41% | 940 |
| Aug 12, 2025 | 278.00 | 281.41 | 272.66 | 279.83 | 276.89 | 1.26% | 2,850 |
| Aug 11, 2025 | 277.00 | 279.79 | 274.89 | 276.35 | 273.45 | 0.57% | 3,681 |
| Aug 8, 2025 | 270.00 | 275.15 | 269.50 | 274.79 | 271.90 | 1.75% | 100 |
| Aug 7, 2025 | 270.00 | 271.76 | 269.18 | 270.07 | 267.23 | -0.25% | 93 |
| Aug 6, 2025 | 278.17 | 278.17 | 267.83 | 270.75 | 267.91 | -0.15% | 310 |
| Aug 5, 2025 | 272.99 | 274.95 | 267.49 | 271.17 | 268.32 | 2.37% | 345 |
| Aug 4, 2025 | 266.29 | 266.42 | 260.92 | 264.88 | 262.09 | 2.59% | 274 |
| Aug 1, 2025 | 274.50 | 274.50 | 257.46 | 258.19 | 255.48 | -4.65% | 1,986 |
| Jul 31, 2025 | 305.00 | 306.30 | 269.85 | 270.78 | 267.94 | -8.97% | 576 |
| Jul 30, 2025 | 293.09 | 298.60 | 289.77 | 297.46 | 294.34 | 1.21% | 150 |
| Jul 29, 2025 | 289.94 | 297.18 | 286.83 | 293.90 | 290.81 | 0.52% | 581 |
| Jul 28, 2025 | 294.69 | 296.42 | 292.39 | 292.39 | 289.32 | -1.28% | 157 |
| Jul 25, 2025 | 294.00 | 297.81 | 294.00 | 296.18 | 293.07 | 0.53% | 376 |
| Jul 24, 2025 | 302.74 | 302.80 | 294.47 | 294.61 | 291.52 | -2.70% | 1,187 |
| Jul 23, 2025 | 302.38 | 303.65 | 300.55 | 302.79 | 299.61 | 0.52% | 168 |
| Jul 22, 2025 | 296.27 | 302.99 | 296.20 | 301.24 | 298.07 | 2.08% | 2,175 |
| Jul 21, 2025 | 298.68 | 298.68 | 294.54 | 295.09 | 291.99 | 0.46% | 47 |
| Jul 18, 2025 | 297.47 | 299.28 | 293.75 | 293.75 | 290.67 | -2.19% | 278 |
| Jul 17, 2025 | 305.00 | 305.00 | 296.86 | 300.34 | 297.18 | -0.24% | 591 |