UnitedHealth Group Incorporated (LON:0R0O)
London · Delayed Price · Currency is GBP · Price in USD 319.91
-4.13 (-1.27%)
At close: Nov 7, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 319.37 | 320.95 | 314.16 | 319.91 | 319.91 | -1.27% | 30,695 |
| Nov 6, 2025 | 328.65 | 332.39 | 322.32 | 324.04 | 324.04 | -1.15% | 16,309 |
| Nov 5, 2025 | 327.50 | 330.99 | 323.17 | 327.80 | 327.80 | -0.95% | 16,535 |
| Nov 4, 2025 | 328.59 | 336.47 | 326.00 | 330.96 | 330.96 | -0.20% | 23,884 |
| Nov 3, 2025 | 342.31 | 343.29 | 326.62 | 331.63 | 331.63 | -2.46% | 37,621 |
| Oct 31, 2025 | 346.34 | 346.34 | 337.16 | 339.99 | 339.99 | -1.73% | 28,394 |
| Oct 30, 2025 | 354.63 | 356.35 | 341.88 | 345.99 | 345.99 | -3.15% | 43,083 |
| Oct 29, 2025 | 367.40 | 369.47 | 354.00 | 357.24 | 357.24 | -3.00% | 59,558 |
| Oct 28, 2025 | 366.75 | 390.00 | 358.61 | 368.29 | 368.29 | 0.66% | 73,433 |
| Oct 27, 2025 | 364.00 | 365.96 | 361.57 | 365.89 | 365.89 | 0.43% | 37,712 |
| Oct 24, 2025 | 361.74 | 365.33 | 360.00 | 364.31 | 364.31 | 0.72% | 11,428 |
| Oct 23, 2025 | 356.39 | 361.75 | 353.64 | 361.72 | 361.72 | 0.38% | 24,050 |
| Oct 22, 2025 | 365.24 | 366.87 | 358.00 | 360.37 | 360.37 | -2.61% | 23,299 |
| Oct 21, 2025 | 364.20 | 373.17 | 361.46 | 370.02 | 370.02 | 1.70% | 20,090 |
| Oct 20, 2025 | 357.00 | 365.58 | 355.00 | 363.84 | 363.84 | 2.24% | 31,723 |
| Oct 17, 2025 | 354.52 | 357.00 | 343.00 | 355.86 | 355.86 | 0.16% | 31,145 |
| Oct 16, 2025 | 360.52 | 362.76 | 355.12 | 355.28 | 355.28 | -1.56% | 21,095 |
| Oct 15, 2025 | 360.31 | 364.20 | 355.89 | 360.92 | 360.92 | -0.18% | 26,113 |
| Oct 14, 2025 | 358.53 | 361.98 | 352.69 | 361.56 | 361.56 | 0.98% | 19,364 |
| Oct 13, 2025 | 353.77 | 359.30 | 349.00 | 358.06 | 358.06 | 0.28% | 42,634 |
| Oct 10, 2025 | 367.32 | 369.98 | 354.73 | 357.06 | 357.06 | -3.55% | 64,089 |
| Oct 9, 2025 | 370.88 | 376.07 | 369.36 | 370.21 | 370.21 | -0.21% | 27,491 |
| Oct 8, 2025 | 364.50 | 374.64 | 363.65 | 371.00 | 371.00 | 2.27% | 34,390 |
| Oct 7, 2025 | 358.94 | 363.58 | 358.15 | 362.76 | 362.76 | 0.92% | 21,380 |
| Oct 6, 2025 | 362.09 | 364.50 | 357.00 | 359.47 | 359.47 | -0.13% | 20,934 |
| Oct 3, 2025 | 347.00 | 367.99 | 347.00 | 359.93 | 359.93 | 1.99% | 71,040 |
| Oct 2, 2025 | 349.83 | 355.00 | 344.66 | 352.92 | 352.92 | 2.24% | 36,884 |
| Oct 1, 2025 | 345.23 | 348.66 | 341.70 | 345.19 | 345.19 | 0.33% | 14,854 |
| Sep 30, 2025 | 344.71 | 349.32 | 342.28 | 344.06 | 344.06 | -0.11% | 16,390 |
| Sep 29, 2025 | 343.40 | 354.88 | 341.51 | 344.44 | 344.44 | -0.11% | 15,132 |
| Sep 26, 2025 | 346.18 | 350.00 | 341.22 | 344.82 | 344.82 | -0.36% | 13,978 |
| Sep 25, 2025 | 353.10 | 353.29 | 343.47 | 346.05 | 346.05 | -1.91% | 41,740 |
| Sep 24, 2025 | 348.20 | 354.43 | 347.06 | 352.80 | 352.80 | 1.30% | 31,000 |
| Sep 23, 2025 | 340.92 | 352.58 | 339.50 | 348.27 | 348.27 | 2.11% | 55,699 |
| Sep 22, 2025 | 338.35 | 342.35 | 331.40 | 341.09 | 341.09 | 0.85% | 30,882 |
| Sep 19, 2025 | 334.70 | 340.87 | 333.87 | 338.22 | 338.22 | 0.59% | 16,361 |
| Sep 18, 2025 | 344.13 | 346.50 | 334.00 | 336.25 | 336.25 | -1.33% | 24,624 |
| Sep 17, 2025 | 340.01 | 342.97 | 336.50 | 340.77 | 340.77 | -0.17% | 21,325 |
| Sep 16, 2025 | 348.24 | 349.93 | 338.31 | 341.34 | 341.34 | -2.39% | 32,576 |
| Sep 15, 2025 | 353.18 | 357.28 | 342.53 | 349.70 | 349.70 | -1.48% | 45,590 |
| Sep 12, 2025 | 354.89 | 362.31 | 353.00 | 354.95 | 352.74 | - | 32,083 |
| Sep 11, 2025 | 345.84 | 360.30 | 345.00 | 354.95 | 352.74 | 2.70% | 88,501 |
| Sep 10, 2025 | 347.79 | 350.56 | 341.38 | 345.61 | 343.46 | -0.24% | 42,610 |
| Sep 9, 2025 | 319.95 | 351.62 | 319.95 | 346.43 | 344.27 | 8.86% | 148,002 |
| Sep 8, 2025 | 317.80 | 323.75 | 313.88 | 318.24 | 316.25 | 0.86% | 65,800 |
| Sep 5, 2025 | 309.50 | 317.78 | 308.25 | 315.52 | 313.55 | 1.67% | 54,194 |
| Sep 4, 2025 | 307.00 | 311.93 | 304.02 | 310.34 | 308.40 | 1.63% | 28,937 |
| Sep 3, 2025 | 308.42 | 309.70 | 303.79 | 305.36 | 303.46 | -1.52% | 30,083 |
| Sep 2, 2025 | 309.00 | 312.84 | 306.92 | 310.07 | 308.14 | 1.52% | 40,258 |
| Aug 29, 2025 | 302.35 | 306.61 | 300.00 | 305.42 | 303.52 | 0.90% | 20,357 |