Skip to main content
logo
UnitedHealth Group Incorporated (LON:0R0O)
London flag London · Delayed Price · Currency is GBP · Price in USD
287.89
-6.10 (-2.07%)
At close: Jan 30, 2026

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026290.46293.00284.71286.69286.69-2.48%31,026
Jan 29, 2026292.85295.95289.20293.99293.99-0.05%44,742
Jan 28, 2026284.42294.94282.17294.13294.134.27%156,539
Jan 27, 2026321.31324.00280.40282.09282.09-19.47%231,080
Jan 26, 2026354.15357.00347.33350.31350.31-1.48%36,388
Jan 23, 2026353.06356.28352.08355.57355.570.38%12,170
Jan 22, 2026346.48354.89345.00354.23354.233.13%7,478
Jan 21, 2026337.08347.59333.56343.50343.501.65%8,227
Jan 20, 2026329.21339.71325.50337.92337.921.47%11,824
Jan 16, 2026338.41339.13331.50333.01333.01-1.36%9,992
Jan 15, 2026335.08338.74328.00337.60337.60-0.09%7,310
Jan 14, 2026333.94340.10332.50337.92337.921.05%10,495
Jan 13, 2026340.00342.88333.13334.41334.41-1.50%27,183
Jan 12, 2026343.61343.88333.00339.49339.49-1.57%23,743
Jan 9, 2026349.80350.00342.36344.92344.92-0.59%7,170
Jan 8, 2026340.61347.70340.00346.95346.951.92%9,122
Jan 7, 2026349.26350.00338.19340.40340.40-3.15%13,811
Jan 6, 2026341.91352.50341.10351.46351.462.21%12,268
Jan 5, 2026336.00346.91333.86343.87343.871.98%14,462
Jan 2, 2026330.30340.20327.50337.19337.191.73%7,657
Dec 31, 2025331.41334.00330.44331.45331.45-0.44%4,227
Dec 30, 2025328.89336.01328.53332.91332.911.13%5,369
Dec 29, 2025330.13334.00328.39329.18329.180.39%6,626
Dec 24, 2025324.82328.75324.33327.90327.900.89%3,373
Dec 23, 2025324.90327.80323.25324.99324.990.09%4,986
Dec 22, 2025326.70329.76321.65324.69324.69-2.75%9,091
Dec 19, 2025327.25334.52326.00333.88333.881.94%7,762
Dec 18, 2025330.00330.70324.73327.51327.51-1.37%7,399
Dec 17, 2025334.20335.48330.33332.04332.040.02%8,766
Dec 16, 2025336.59340.55331.53331.99331.99-2.82%18,654
Dec 15, 2025342.47344.82337.15341.64341.640.31%10,546
Dec 12, 2025336.50344.98336.50340.57340.570.95%9,288
Dec 11, 2025327.90339.19324.50337.37337.373.81%17,013
Dec 10, 2025323.06326.15319.60324.99324.990.33%4,415
Dec 9, 2025323.65325.91322.00323.92323.92-0.12%10,577
Dec 8, 2025330.23330.23323.42324.32324.32-2.02%6,354
Dec 5, 2025333.32336.20328.50331.02328.810.38%7,303
Dec 4, 2025339.92341.37329.70329.77327.57-2.65%9,516
Dec 3, 2025325.07339.63324.00338.73336.474.47%21,426
Dec 2, 2025322.85328.42321.84324.24322.08-1.09%9,795
Dec 1, 2025330.00330.00324.97327.82325.63-0.58%10,072
Nov 28, 2025330.80332.43328.96329.72327.52-0.12%6,397
Nov 26, 2025327.67335.06325.55330.10327.901.21%9,682
Nov 25, 2025319.20327.98318.69326.15323.971.65%7,089
Nov 24, 2025322.66329.32317.62320.87318.73-0.07%26,969
Nov 21, 2025306.73323.53306.73321.09318.942.94%20,478
Nov 20, 2025311.50314.70309.28311.92309.841.46%13,217
Nov 19, 2025312.36315.00304.50307.43305.38-1.89%13,874
Nov 18, 2025319.17320.15308.78313.37311.27-3.01%18,617
Nov 17, 2025320.00327.74320.00323.10320.94-13,301