UnitedHealth Group Incorporated (LON:0R0O)
London · Delayed Price · Currency is GBP · Price in USD 289.83
+1.13 (0.39%)
At close: Feb 20, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 289.67 | 290.60 | 285.55 | 289.83 | 289.83 | 0.39% | 4,974 |
| Feb 19, 2026 | 288.60 | 291.00 | 286.89 | 288.70 | 288.70 | 0.14% | 4,233 |
| Feb 18, 2026 | 289.20 | 291.00 | 286.11 | 288.30 | 288.30 | -1.03% | 4,570 |
| Feb 17, 2026 | 292.00 | 294.50 | 288.48 | 291.30 | 291.30 | 0.32% | 9,677 |
| Feb 13, 2026 | 283.77 | 291.50 | 282.67 | 290.37 | 290.37 | 2.34% | 20,510 |
| Feb 12, 2026 | 279.32 | 284.03 | 275.87 | 283.73 | 283.73 | 1.74% | 14,450 |
| Feb 11, 2026 | 273.95 | 279.69 | 269.80 | 278.89 | 278.89 | 1.54% | 8,146 |
| Feb 10, 2026 | 276.74 | 279.45 | 274.45 | 274.67 | 274.67 | -1.06% | 6,254 |
| Feb 9, 2026 | 277.44 | 280.19 | 273.31 | 277.60 | 277.60 | 0.38% | 10,837 |
| Feb 6, 2026 | 260.30 | 277.81 | 259.00 | 276.54 | 276.54 | 2.94% | 20,752 |
| Feb 5, 2026 | 275.14 | 276.97 | 267.03 | 268.64 | 268.64 | -3.20% | 18,360 |
| Feb 4, 2026 | 282.96 | 285.88 | 274.00 | 277.52 | 277.52 | -1.48% | 18,505 |
| Feb 3, 2026 | 286.59 | 287.85 | 278.70 | 281.70 | 281.70 | -1.86% | 28,070 |
| Feb 2, 2026 | 282.29 | 290.44 | 281.10 | 287.03 | 287.03 | 0.12% | 19,321 |
| Jan 30, 2026 | 290.46 | 293.00 | 284.71 | 286.69 | 286.69 | -2.48% | 31,026 |
| Jan 29, 2026 | 292.85 | 295.95 | 289.20 | 293.99 | 293.99 | -0.05% | 44,742 |
| Jan 28, 2026 | 284.42 | 294.94 | 282.17 | 294.13 | 294.13 | 4.27% | 156,539 |
| Jan 27, 2026 | 321.31 | 324.00 | 280.40 | 282.09 | 282.09 | -19.47% | 231,080 |
| Jan 26, 2026 | 354.15 | 357.00 | 347.33 | 350.31 | 350.31 | -1.48% | 36,388 |
| Jan 23, 2026 | 353.06 | 356.28 | 352.08 | 355.57 | 355.57 | 0.38% | 12,170 |
| Jan 22, 2026 | 346.48 | 354.89 | 345.00 | 354.23 | 354.23 | 3.13% | 7,478 |
| Jan 21, 2026 | 337.08 | 347.59 | 333.56 | 343.50 | 343.50 | 1.65% | 8,227 |
| Jan 20, 2026 | 329.21 | 339.71 | 325.50 | 337.92 | 337.92 | 1.47% | 11,824 |
| Jan 16, 2026 | 338.41 | 339.13 | 331.50 | 333.01 | 333.01 | -1.36% | 9,992 |
| Jan 15, 2026 | 335.08 | 338.74 | 328.00 | 337.60 | 337.60 | -0.09% | 7,310 |
| Jan 14, 2026 | 333.94 | 340.10 | 332.50 | 337.92 | 337.92 | 1.05% | 10,495 |
| Jan 13, 2026 | 340.00 | 342.88 | 333.13 | 334.41 | 334.41 | -1.50% | 27,183 |
| Jan 12, 2026 | 343.61 | 343.88 | 333.00 | 339.49 | 339.49 | -1.57% | 23,743 |
| Jan 9, 2026 | 349.80 | 350.00 | 342.36 | 344.92 | 344.92 | -0.59% | 7,170 |
| Jan 8, 2026 | 340.61 | 347.70 | 340.00 | 346.95 | 346.95 | 1.92% | 9,122 |
| Jan 7, 2026 | 349.26 | 350.00 | 338.19 | 340.40 | 340.40 | -3.15% | 13,811 |
| Jan 6, 2026 | 341.91 | 352.50 | 341.10 | 351.46 | 351.46 | 2.21% | 12,268 |
| Jan 5, 2026 | 336.00 | 346.91 | 333.86 | 343.87 | 343.87 | 1.98% | 14,462 |
| Jan 2, 2026 | 330.30 | 340.20 | 327.50 | 337.19 | 337.19 | 1.73% | 7,657 |
| Dec 31, 2025 | 331.41 | 334.00 | 330.44 | 331.45 | 331.45 | -0.44% | 4,227 |
| Dec 30, 2025 | 328.89 | 336.01 | 328.53 | 332.91 | 332.91 | 1.13% | 5,369 |
| Dec 29, 2025 | 330.13 | 334.00 | 328.39 | 329.18 | 329.18 | 0.39% | 6,626 |
| Dec 24, 2025 | 324.82 | 328.75 | 324.33 | 327.90 | 327.90 | 0.89% | 3,373 |
| Dec 23, 2025 | 324.90 | 327.80 | 323.25 | 324.99 | 324.99 | 0.09% | 4,986 |
| Dec 22, 2025 | 326.70 | 329.76 | 321.65 | 324.69 | 324.69 | -2.75% | 9,091 |
| Dec 19, 2025 | 327.25 | 334.52 | 326.00 | 333.88 | 333.88 | 1.94% | 7,762 |
| Dec 18, 2025 | 330.00 | 330.70 | 324.73 | 327.51 | 327.51 | -1.37% | 7,399 |
| Dec 17, 2025 | 334.20 | 335.48 | 330.33 | 332.04 | 332.04 | 0.02% | 8,766 |
| Dec 16, 2025 | 336.59 | 340.55 | 331.53 | 331.99 | 331.99 | -2.82% | 18,654 |
| Dec 15, 2025 | 342.47 | 344.82 | 337.15 | 341.64 | 341.64 | 0.31% | 10,546 |
| Dec 12, 2025 | 336.50 | 344.98 | 336.50 | 340.57 | 340.57 | 0.95% | 9,288 |
| Dec 11, 2025 | 327.90 | 339.19 | 324.50 | 337.37 | 337.37 | 3.81% | 17,013 |
| Dec 10, 2025 | 323.06 | 326.15 | 319.60 | 324.99 | 324.99 | 0.33% | 4,415 |
| Dec 9, 2025 | 323.65 | 325.91 | 322.00 | 323.92 | 323.92 | -0.12% | 10,577 |
| Dec 8, 2025 | 330.23 | 330.23 | 323.42 | 324.32 | 324.32 | -2.02% | 6,354 |