UnitedHealth Group Incorporated (LON:0R0O)
London · Delayed Price · Currency is GBP · Price in USD 333.88
+6.37 (1.94%)
At close: Dec 19, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 333.32 | 336.20 | 328.50 | 331.02 | 328.81 | 0.38% | 7,303 |
| Dec 4, 2025 | 339.92 | 341.37 | 329.70 | 329.77 | 327.57 | -2.65% | 9,516 |
| Dec 3, 2025 | 325.07 | 339.63 | 324.00 | 338.73 | 336.47 | 4.47% | 21,426 |
| Dec 2, 2025 | 322.85 | 328.42 | 321.84 | 324.24 | 322.08 | -1.09% | 9,795 |
| Dec 1, 2025 | 330.00 | 330.00 | 324.97 | 327.82 | 325.63 | -0.58% | 10,072 |
| Nov 28, 2025 | 330.80 | 332.43 | 328.96 | 329.72 | 327.52 | -0.12% | 6,397 |
| Nov 26, 2025 | 327.67 | 335.06 | 325.55 | 330.10 | 327.90 | 1.21% | 9,682 |
| Nov 25, 2025 | 319.20 | 327.98 | 318.69 | 326.15 | 323.97 | 1.65% | 7,089 |
| Nov 24, 2025 | 322.66 | 329.32 | 317.62 | 320.87 | 318.73 | -0.07% | 26,969 |
| Nov 21, 2025 | 306.73 | 323.53 | 306.73 | 321.09 | 318.94 | 2.94% | 20,478 |
| Nov 20, 2025 | 311.50 | 314.70 | 309.28 | 311.92 | 309.84 | 1.46% | 13,217 |
| Nov 19, 2025 | 312.36 | 315.00 | 304.50 | 307.43 | 305.38 | -1.89% | 13,874 |
| Nov 18, 2025 | 319.17 | 320.15 | 308.78 | 313.37 | 311.27 | -3.01% | 18,617 |
| Nov 17, 2025 | 320.00 | 327.74 | 320.00 | 323.10 | 320.94 | - | 13,301 |
| Nov 14, 2025 | 332.15 | 332.90 | 320.82 | 323.09 | 320.93 | -2.90% | 21,304 |
| Nov 13, 2025 | 341.15 | 342.61 | 331.55 | 332.73 | 330.51 | -2.02% | 14,266 |
| Nov 12, 2025 | 328.40 | 343.12 | 327.77 | 339.58 | 337.31 | 4.68% | 23,768 |
| Nov 11, 2025 | 321.40 | 326.54 | 320.00 | 324.40 | 322.23 | 1.90% | 29,550 |
| Nov 10, 2025 | 310.00 | 324.24 | 310.00 | 318.34 | 316.21 | -0.49% | 28,835 |
| Nov 7, 2025 | 319.37 | 320.95 | 314.16 | 319.91 | 317.77 | -1.27% | 30,695 |
| Nov 6, 2025 | 328.65 | 332.39 | 322.32 | 324.04 | 321.88 | -1.15% | 16,309 |
| Nov 5, 2025 | 327.50 | 330.99 | 323.17 | 327.80 | 325.61 | -0.95% | 16,535 |
| Nov 4, 2025 | 328.59 | 336.47 | 326.00 | 330.96 | 328.75 | -0.20% | 23,884 |
| Nov 3, 2025 | 342.31 | 343.29 | 326.62 | 331.63 | 329.42 | -2.46% | 37,621 |
| Oct 31, 2025 | 346.34 | 346.34 | 337.16 | 339.99 | 337.72 | -1.73% | 28,394 |
| Oct 30, 2025 | 354.63 | 356.35 | 341.88 | 345.99 | 343.68 | -3.15% | 43,083 |
| Oct 29, 2025 | 367.40 | 369.47 | 354.00 | 357.24 | 354.85 | -3.00% | 59,558 |
| Oct 28, 2025 | 366.75 | 390.00 | 358.61 | 368.29 | 365.83 | 0.66% | 73,433 |
| Oct 27, 2025 | 364.00 | 365.96 | 361.57 | 365.89 | 363.45 | 0.43% | 37,712 |
| Oct 24, 2025 | 361.74 | 365.33 | 360.00 | 364.31 | 361.88 | 0.72% | 11,428 |
| Oct 23, 2025 | 356.39 | 361.75 | 353.64 | 361.72 | 359.31 | 0.38% | 24,050 |
| Oct 22, 2025 | 365.24 | 366.87 | 358.00 | 360.37 | 357.96 | -2.61% | 23,299 |
| Oct 21, 2025 | 364.20 | 373.17 | 361.46 | 370.02 | 367.55 | 1.70% | 20,090 |
| Oct 20, 2025 | 357.00 | 365.58 | 355.00 | 363.84 | 361.41 | 2.24% | 31,723 |
| Oct 17, 2025 | 354.52 | 357.00 | 343.00 | 355.86 | 353.48 | 0.16% | 31,145 |
| Oct 16, 2025 | 360.52 | 362.76 | 355.12 | 355.28 | 352.90 | -1.56% | 21,095 |
| Oct 15, 2025 | 360.31 | 364.20 | 355.89 | 360.92 | 358.51 | -0.18% | 26,113 |
| Oct 14, 2025 | 358.53 | 361.98 | 352.69 | 361.56 | 359.15 | 0.98% | 19,364 |
| Oct 13, 2025 | 353.77 | 359.30 | 349.00 | 358.06 | 355.67 | 0.28% | 42,634 |
| Oct 10, 2025 | 367.32 | 369.98 | 354.73 | 357.06 | 354.68 | -3.55% | 64,089 |