Skip to main content
logo
UnitedHealth Group Incorporated (LON:0R0O)
London flag London · Delayed Price · Currency is GBP · Price in USD
277.22
+3.11 (1.13%)
At close: Apr 2, 2026

LON:0R0O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026270.74278.99269.38277.22277.221.13%5,648
Apr 1, 2026269.75275.28268.51274.11274.111.52%24,087
Mar 31, 2026262.89271.82258.10270.01270.013.57%40,124
Mar 30, 2026257.58261.48254.75260.70260.701.08%11,753
Mar 27, 2026268.82271.06255.98257.91257.91-3.67%19,593
Mar 26, 2026269.72274.63267.47267.73267.73-0.81%6,676
Mar 25, 2026274.00278.53267.19269.91269.91-0.83%21,424
Mar 24, 2026269.83273.40267.59272.16272.160.51%13,681
Mar 23, 2026274.43282.68269.15270.79270.79-2.56%17,111
Mar 20, 2026281.40283.00276.76277.91277.91-2.33%5,001
Mar 19, 2026283.75287.57281.39284.54284.54-0.26%29,548
Mar 18, 2026287.33288.69284.03285.29285.29-0.78%4,825
Mar 17, 2026285.09289.00284.00287.54287.540.37%12,462
Mar 16, 2026282.20287.40280.76286.49286.491.68%5,525
Mar 13, 2026278.55283.00276.00281.75281.751.24%10,429
Mar 12, 2026284.00287.58277.71278.30278.30-2.23%11,810
Mar 11, 2026282.96285.10280.69284.66284.660.55%7,255
Mar 10, 2026284.15287.83278.97283.09283.090.52%10,941
Mar 9, 2026281.80284.97278.59281.62281.62-1.33%10,283
Mar 6, 2026288.77291.23283.00285.41283.20-1.55%10,756
Mar 5, 2026290.44291.80287.00289.92287.68-0.42%7,371
Mar 4, 2026286.61294.33285.80291.15288.900.91%10,767
Mar 3, 2026294.44294.44284.55288.52286.28-1.35%10,416
Mar 2, 2026282.00294.40282.00292.46290.200.15%12,863
Feb 27, 2026286.50293.90283.87292.03289.771.78%10,425
Feb 26, 2026283.63295.26283.29286.91284.691.92%16,969
Feb 25, 2026273.16283.12271.15281.50279.322.39%20,138
Feb 24, 2026281.88283.05271.80274.93272.80-3.12%16,745
Feb 23, 2026288.47293.37282.28283.77281.57-2.09%13,418
Feb 20, 2026289.67290.60285.55289.83287.590.39%4,974
Feb 19, 2026288.60291.00286.89288.70286.460.14%4,233
Feb 18, 2026289.20291.00286.11288.30286.07-1.03%4,570
Feb 17, 2026292.00294.50288.48291.30289.040.32%9,677
Feb 13, 2026283.77291.50282.67290.37288.122.34%20,510
Feb 12, 2026279.32284.03275.87283.73281.531.74%14,450
Feb 11, 2026273.95279.69269.80278.89276.731.54%8,146
Feb 10, 2026276.74279.45274.45274.67272.54-1.06%6,254
Feb 9, 2026277.44280.19273.31277.60275.450.38%10,837
Feb 6, 2026260.30277.81259.00276.54274.402.94%20,752
Feb 5, 2026275.14276.97267.03268.64266.56-3.20%18,360
Feb 4, 2026282.96285.88274.00277.52275.37-1.48%18,505
Feb 3, 2026286.59287.85278.70281.70279.52-1.86%28,070
Feb 2, 2026282.29290.44281.10287.03284.810.12%19,321
Jan 30, 2026290.46293.00284.71286.69284.47-2.48%31,026
Jan 29, 2026292.85295.95289.20293.99291.71-0.05%44,742
Jan 28, 2026284.42294.94282.17294.13291.854.27%156,539
Jan 27, 2026321.31324.00280.40282.09279.91-19.47%231,080
Jan 26, 2026354.15357.00347.33350.31347.59-1.48%36,388
Jan 23, 2026353.06356.28352.08355.57352.820.38%12,170
Jan 22, 2026346.48354.89345.00354.23351.493.13%7,478