UnitedHealth Group Incorporated (LON:0R0O)
London · Delayed Price · Currency is GBP · Price in USD 251.22
+12.29 (5.14%)
At close: Aug 5, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 246.43 | 248.74 | 239.56 | 242.49 | 242.49 | -2.32% | 32,214 |
| Aug 6, 2025 | 253.18 | 255.49 | 245.33 | 248.24 | 248.24 | -1.19% | 52,436 |
| Aug 5, 2025 | 240.83 | 251.95 | 240.19 | 251.22 | 251.22 | 5.14% | 49,281 |
| Aug 4, 2025 | 237.70 | 245.71 | 235.00 | 238.94 | 238.94 | 1.02% | 62,206 |
| Aug 1, 2025 | 249.75 | 251.70 | 236.37 | 236.51 | 236.51 | -6.15% | 84,827 |
| Jul 31, 2025 | 265.00 | 265.00 | 251.91 | 252.00 | 252.00 | -4.42% | 65,155 |
| Jul 30, 2025 | 263.36 | 265.00 | 258.16 | 263.65 | 263.65 | -1.46% | 54,023 |
| Jul 29, 2025 | 285.00 | 285.17 | 260.55 | 267.56 | 267.56 | -4.64% | 92,663 |
| Jul 28, 2025 | 282.01 | 285.00 | 280.50 | 280.59 | 280.59 | -1.05% | 21,897 |
| Jul 25, 2025 | 280.19 | 286.05 | 273.83 | 283.58 | 283.58 | 0.57% | 29,186 |
| Jul 24, 2025 | 290.50 | 292.10 | 277.00 | 281.98 | 281.98 | -2.31% | 45,443 |
| Jul 23, 2025 | 285.36 | 288.99 | 285.00 | 288.64 | 288.64 | 1.81% | 16,728 |
| Jul 22, 2025 | 282.62 | 286.97 | 282.00 | 283.50 | 283.50 | 0.28% | 28,946 |
| Jul 21, 2025 | 282.60 | 286.50 | 282.00 | 282.71 | 282.71 | 0.31% | 18,083 |
| Jul 18, 2025 | 288.06 | 288.82 | 280.83 | 281.84 | 281.84 | -2.26% | 22,295 |
| Jul 17, 2025 | 293.70 | 294.23 | 283.82 | 288.36 | 288.36 | -1.80% | 31,329 |
| Jul 16, 2025 | 291.40 | 296.00 | 290.75 | 293.66 | 293.66 | 0.21% | 16,293 |
| Jul 15, 2025 | 299.80 | 300.60 | 291.86 | 293.05 | 293.05 | -2.48% | 34,022 |
| Jul 14, 2025 | 303.00 | 304.00 | 299.14 | 300.50 | 300.50 | -0.29% | 13,921 |
| Jul 11, 2025 | 300.00 | 302.64 | 298.00 | 301.36 | 301.36 | -0.42% | 14,773 |
| Jul 10, 2025 | 302.64 | 304.78 | 296.42 | 302.64 | 302.64 | 0.03% | 17,322 |
| Jul 9, 2025 | 307.88 | 307.88 | 298.83 | 302.54 | 302.54 | -1.04% | 19,336 |
| Jul 8, 2025 | 304.21 | 308.28 | 303.97 | 305.71 | 305.71 | 1.31% | 10,372 |
| Jul 7, 2025 | 307.10 | 309.80 | 301.54 | 301.78 | 301.78 | -2.34% | 23,569 |
| Jul 3, 2025 | 308.89 | 312.09 | 308.50 | 309.02 | 309.02 | -1.32% | 13,448 |
| Jul 2, 2025 | 321.02 | 323.70 | 311.74 | 313.15 | 313.15 | -3.20% | 33,328 |
| Jul 1, 2025 | 312.05 | 325.95 | 310.02 | 323.49 | 323.49 | 4.10% | 28,860 |
| Jun 30, 2025 | 310.15 | 311.65 | 306.37 | 310.75 | 310.75 | 1.31% | 19,106 |
| Jun 27, 2025 | 303.22 | 310.06 | 302.49 | 306.74 | 306.74 | 1.47% | 22,218 |
| Jun 26, 2025 | 302.08 | 306.72 | 301.58 | 302.31 | 302.31 | 0.12% | 18,805 |
| Jun 25, 2025 | 305.75 | 305.75 | 299.81 | 301.95 | 301.95 | -0.40% | 10,946 |
| Jun 24, 2025 | 301.00 | 304.61 | 299.20 | 303.18 | 303.18 | 0.70% | 18,277 |
| Jun 23, 2025 | 300.98 | 302.47 | 295.55 | 301.06 | 301.06 | -0.66% | 18,688 |
| Jun 20, 2025 | 307.10 | 309.90 | 302.25 | 303.04 | 303.04 | -1.93% | 14,571 |
| Jun 18, 2025 | 306.85 | 311.76 | 306.78 | 309.00 | 309.00 | 0.45% | 9,673 |
| Jun 17, 2025 | 305.60 | 309.96 | 305.59 | 307.62 | 307.62 | 0.05% | 10,589 |
| Jun 16, 2025 | 313.94 | 314.00 | 263.28 | 307.45 | 307.45 | -2.15% | 25,058 |
| Jun 13, 2025 | 315.00 | 317.44 | 312.89 | 314.21 | 312.00 | -0.81% | 31,095 |
| Jun 12, 2025 | 310.38 | 318.62 | 308.72 | 316.78 | 314.55 | 3.02% | 34,996 |
| Jun 11, 2025 | 303.69 | 311.44 | 302.00 | 307.49 | 305.33 | 1.86% | 35,121 |
| Jun 10, 2025 | 303.50 | 305.19 | 300.60 | 301.87 | 299.75 | -0.01% | 14,312 |
| Jun 9, 2025 | 305.00 | 307.39 | 301.55 | 301.91 | 299.78 | 0.10% | 23,653 |
| Jun 6, 2025 | 294.67 | 301.78 | 294.10 | 301.59 | 299.47 | 1.74% | 13,716 |
| Jun 5, 2025 | 300.87 | 302.17 | 295.15 | 296.43 | 294.35 | -1.89% | 22,278 |
| Jun 4, 2025 | 300.73 | 307.38 | 300.27 | 302.15 | 300.03 | -0.19% | 32,971 |
| Jun 3, 2025 | 304.74 | 305.70 | 300.04 | 302.72 | 300.59 | 0.27% | 37,969 |
| Jun 2, 2025 | 301.45 | 313.49 | 301.00 | 301.90 | 299.77 | -0.69% | 44,602 |
| May 30, 2025 | 297.10 | 305.58 | 296.00 | 304.00 | 301.86 | 1.67% | 24,855 |
| May 29, 2025 | 299.88 | 303.40 | 295.10 | 299.00 | 296.90 | -0.66% | 22,412 |
| May 28, 2025 | 293.93 | 303.75 | 293.34 | 301.00 | 298.88 | 2.38% | 39,680 |