Skip to main content
logo
UnitedHealth Group Incorporated (LON:0R0O)
London flag London · Delayed Price · Currency is GBP · Price in USD
359.93
+7.01 (1.99%)
At close: Oct 3, 2025

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025347.00367.99347.00359.93359.931.99%71,040
Oct 2, 2025349.83355.00344.66352.92352.922.24%36,884
Oct 1, 2025345.23348.66341.70345.19345.190.33%14,854
Sep 30, 2025344.71349.32342.28344.06344.06-0.11%16,390
Sep 29, 2025343.40354.88341.51344.44344.44-0.11%15,132
Sep 26, 2025346.18350.00341.22344.82344.82-0.36%13,978
Sep 25, 2025353.10353.29343.47346.05346.05-1.91%41,740
Sep 24, 2025348.20354.43347.06352.80352.801.30%31,000
Sep 23, 2025340.92352.58339.50348.27348.272.11%55,699
Sep 22, 2025338.35342.35331.40341.09341.090.85%30,882
Sep 19, 2025334.70340.87333.87338.22338.220.59%16,361
Sep 18, 2025344.13346.50334.00336.25336.25-1.33%24,624
Sep 17, 2025340.01342.97336.50340.77340.77-0.17%21,325
Sep 16, 2025348.24349.93338.31341.34341.34-2.39%32,576
Sep 15, 2025353.18357.28342.53349.70349.70-1.48%45,590
Sep 12, 2025354.89362.31353.00354.95352.74-32,083
Sep 11, 2025345.84360.30345.00354.95352.742.70%88,501
Sep 10, 2025347.79350.56341.38345.61343.46-0.24%42,610
Sep 9, 2025319.95351.62319.95346.43344.278.86%148,002
Sep 8, 2025317.80323.75313.88318.24316.250.86%65,800
Sep 5, 2025309.50317.78308.25315.52313.551.67%54,194
Sep 4, 2025307.00311.93304.02310.34308.401.63%28,937
Sep 3, 2025308.42309.70303.79305.36303.46-1.52%30,083
Sep 2, 2025309.00312.84306.92310.07308.141.52%40,258
Aug 29, 2025302.35306.61300.00305.42303.520.90%20,357
Aug 28, 2025303.55305.00299.50302.69300.81-0.43%33,760
Aug 27, 2025299.99305.89297.80304.00302.11-1.18%33,283
Aug 26, 2025303.20308.85301.25307.63305.720.86%31,353
Aug 25, 2025308.00309.00302.73305.01303.11-0.28%35,122
Aug 22, 2025302.40310.63302.40305.88303.970.22%40,202
Aug 21, 2025300.50306.48297.87305.21303.312.63%51,034
Aug 20, 2025301.34307.08295.71297.40295.55-1.61%52,711
Aug 19, 2025307.35310.50299.36302.26300.38-2.94%91,094
Aug 18, 2025307.21316.33306.10311.42309.480.76%146,657
Aug 15, 2025307.71310.29294.71309.07307.1514.05%240,553
Aug 14, 2025275.80278.48267.00271.00269.310.26%51,255
Aug 13, 2025263.42271.91262.85270.30268.624.16%39,367
Aug 12, 2025253.11262.87252.30259.51257.892.38%41,707
Aug 11, 2025251.00258.34251.00253.48251.901.34%41,481
Aug 8, 2025244.11251.08244.11250.13248.573.15%28,801
Aug 7, 2025246.43248.74239.56242.49240.98-2.32%32,214
Aug 6, 2025253.18255.49245.33248.24246.69-1.19%52,436
Aug 5, 2025240.83251.95240.19251.22249.665.14%49,281
Aug 4, 2025237.70245.71235.00238.94237.451.02%62,206
Aug 1, 2025249.75251.70236.37236.51235.04-6.15%84,827
Jul 31, 2025265.00265.00251.91252.00250.43-4.42%65,155
Jul 30, 2025263.36265.00258.16263.65262.01-1.46%54,023
Jul 29, 2025285.00285.17260.55267.56265.89-4.64%92,663
Jul 28, 2025282.01285.00280.50280.59278.84-1.05%21,897
Jul 25, 2025280.19286.05273.83283.58281.810.57%29,186