UnitedHealth Group Incorporated (LON:0R0O)
London · Delayed Price · Currency is GBP · Price in USD 302.69
-1.31 (-0.43%)
At close: Aug 28, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 302.35 | 306.61 | 300.00 | 302.52 | 302.52 | -0.06% | 10,894 |
| Aug 28, 2025 | 303.55 | 305.00 | 299.50 | 302.69 | 302.69 | -0.43% | 33,760 |
| Aug 27, 2025 | 299.99 | 305.89 | 297.80 | 304.00 | 304.00 | -1.18% | 33,283 |
| Aug 26, 2025 | 303.20 | 308.85 | 301.25 | 307.63 | 307.63 | 0.86% | 31,353 |
| Aug 25, 2025 | 308.00 | 309.00 | 302.73 | 305.01 | 305.01 | -0.28% | 35,122 |
| Aug 22, 2025 | 302.40 | 310.63 | 302.40 | 305.88 | 305.88 | 0.22% | 40,202 |
| Aug 21, 2025 | 300.50 | 306.48 | 297.87 | 305.21 | 305.21 | 2.63% | 51,034 |
| Aug 20, 2025 | 301.34 | 307.08 | 295.71 | 297.40 | 297.40 | -1.61% | 52,711 |
| Aug 19, 2025 | 307.35 | 310.50 | 299.36 | 302.26 | 302.26 | -2.94% | 91,094 |
| Aug 18, 2025 | 307.21 | 316.33 | 306.10 | 311.42 | 311.42 | 0.76% | 146,657 |
| Aug 15, 2025 | 307.71 | 310.29 | 294.71 | 309.07 | 309.07 | 14.05% | 240,553 |
| Aug 14, 2025 | 275.80 | 278.48 | 267.00 | 271.00 | 271.00 | 0.26% | 51,255 |
| Aug 13, 2025 | 263.42 | 271.91 | 262.85 | 270.30 | 270.30 | 4.16% | 39,367 |
| Aug 12, 2025 | 253.11 | 262.87 | 252.30 | 259.51 | 259.51 | 2.38% | 41,707 |
| Aug 11, 2025 | 251.00 | 258.34 | 251.00 | 253.48 | 253.48 | 1.34% | 41,481 |
| Aug 8, 2025 | 244.11 | 251.08 | 244.11 | 250.13 | 250.13 | 3.15% | 28,801 |
| Aug 7, 2025 | 246.43 | 248.74 | 239.56 | 242.49 | 242.49 | -2.32% | 32,214 |
| Aug 6, 2025 | 253.18 | 255.49 | 245.33 | 248.24 | 248.24 | -1.19% | 52,436 |
| Aug 5, 2025 | 240.83 | 251.95 | 240.19 | 251.22 | 251.22 | 5.14% | 49,281 |
| Aug 4, 2025 | 237.70 | 245.71 | 235.00 | 238.94 | 238.94 | 1.02% | 62,206 |
| Aug 1, 2025 | 249.75 | 251.70 | 236.37 | 236.51 | 236.51 | -6.15% | 84,827 |
| Jul 31, 2025 | 265.00 | 265.00 | 251.91 | 252.00 | 252.00 | -4.42% | 65,155 |
| Jul 30, 2025 | 263.36 | 265.00 | 258.16 | 263.65 | 263.65 | -1.46% | 54,023 |
| Jul 29, 2025 | 285.00 | 285.17 | 260.55 | 267.56 | 267.56 | -4.64% | 92,663 |
| Jul 28, 2025 | 282.01 | 285.00 | 280.50 | 280.59 | 280.59 | -1.05% | 21,897 |
| Jul 25, 2025 | 280.19 | 286.05 | 273.83 | 283.58 | 283.58 | 0.57% | 29,186 |
| Jul 24, 2025 | 290.50 | 292.10 | 277.00 | 281.98 | 281.98 | -2.31% | 45,443 |
| Jul 23, 2025 | 285.36 | 288.99 | 285.00 | 288.64 | 288.64 | 1.81% | 16,728 |
| Jul 22, 2025 | 282.62 | 286.97 | 282.00 | 283.50 | 283.50 | 0.28% | 28,946 |
| Jul 21, 2025 | 282.60 | 286.50 | 282.00 | 282.71 | 282.71 | 0.31% | 18,083 |
| Jul 18, 2025 | 288.06 | 288.82 | 280.83 | 281.84 | 281.84 | -2.26% | 22,295 |
| Jul 17, 2025 | 293.70 | 294.23 | 283.82 | 288.36 | 288.36 | -1.80% | 31,329 |
| Jul 16, 2025 | 291.40 | 296.00 | 290.75 | 293.66 | 293.66 | 0.21% | 16,293 |
| Jul 15, 2025 | 299.80 | 300.60 | 291.86 | 293.05 | 293.05 | -2.48% | 34,022 |
| Jul 14, 2025 | 303.00 | 304.00 | 299.14 | 300.50 | 300.50 | -0.29% | 13,921 |
| Jul 11, 2025 | 300.00 | 302.64 | 298.00 | 301.36 | 301.36 | -0.42% | 14,773 |
| Jul 10, 2025 | 302.64 | 304.78 | 296.42 | 302.64 | 302.64 | 0.03% | 17,322 |
| Jul 9, 2025 | 307.88 | 307.88 | 298.83 | 302.54 | 302.54 | -1.04% | 19,336 |
| Jul 8, 2025 | 304.21 | 308.28 | 303.97 | 305.71 | 305.71 | 1.31% | 10,372 |
| Jul 7, 2025 | 307.10 | 309.80 | 301.54 | 301.78 | 301.78 | -2.34% | 23,569 |
| Jul 3, 2025 | 308.89 | 312.09 | 308.50 | 309.02 | 309.02 | -1.32% | 13,448 |
| Jul 2, 2025 | 321.02 | 323.70 | 311.74 | 313.15 | 313.15 | -3.20% | 33,328 |
| Jul 1, 2025 | 312.05 | 325.95 | 310.02 | 323.49 | 323.49 | 4.10% | 28,860 |
| Jun 30, 2025 | 310.15 | 311.65 | 306.37 | 310.75 | 310.75 | 1.31% | 19,106 |
| Jun 27, 2025 | 303.22 | 310.06 | 302.49 | 306.74 | 306.74 | 1.47% | 22,218 |
| Jun 26, 2025 | 302.08 | 306.72 | 301.58 | 302.31 | 302.31 | 0.12% | 18,805 |
| Jun 25, 2025 | 305.75 | 305.75 | 299.81 | 301.95 | 301.95 | -0.40% | 10,946 |
| Jun 24, 2025 | 301.00 | 304.61 | 299.20 | 303.18 | 303.18 | 0.70% | 18,277 |
| Jun 23, 2025 | 300.98 | 302.47 | 295.55 | 301.06 | 301.06 | -0.66% | 18,688 |
| Jun 20, 2025 | 307.10 | 309.90 | 302.25 | 303.04 | 303.04 | -1.93% | 14,571 |