UnitedHealth Group Incorporated (LON:0R0O)
London · Delayed Price · Currency is GBP · Price in USD 353.28
+0.68 (0.19%)
At close: Apr 23, 2026
LON:0R0O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 351.70 | 356.99 | 349.18 | 353.28 | 353.28 | 0.19% | 19,867 |
| Apr 22, 2026 | 343.54 | 358.53 | 343.00 | 352.60 | 352.60 | 0.14% | 24,590 |
| Apr 21, 2026 | 324.42 | 357.68 | 323.05 | 352.12 | 352.12 | 9.31% | 92,568 |
| Apr 20, 2026 | 321.80 | 325.47 | 320.00 | 322.14 | 322.14 | -0.36% | 12,678 |
| Apr 17, 2026 | 316.08 | 325.23 | 315.79 | 323.30 | 323.30 | 1.79% | 10,178 |
| Apr 16, 2026 | 313.76 | 318.58 | 311.00 | 317.63 | 317.63 | 1.52% | 4,831 |
| Apr 15, 2026 | 314.22 | 318.00 | 311.00 | 312.86 | 312.86 | -0.64% | 6,271 |
| Apr 14, 2026 | 311.87 | 319.57 | 311.00 | 314.87 | 314.87 | 0.96% | 8,144 |
| Apr 13, 2026 | 304.04 | 311.88 | 300.61 | 311.88 | 311.88 | 2.17% | 9,698 |
| Apr 10, 2026 | 305.99 | 310.37 | 305.20 | 305.27 | 305.27 | -0.61% | 7,024 |
| Apr 9, 2026 | 303.73 | 307.50 | 301.00 | 307.13 | 307.13 | 0.28% | 6,193 |
| Apr 8, 2026 | 308.85 | 313.55 | 304.83 | 306.27 | 306.27 | -1.44% | 15,767 |
| Apr 7, 2026 | 303.00 | 312.42 | 295.20 | 310.74 | 310.74 | 12.09% | 50,198 |
| Apr 2, 2026 | 270.74 | 278.99 | 269.38 | 277.22 | 277.22 | 1.13% | 5,648 |
| Apr 1, 2026 | 269.75 | 275.28 | 268.51 | 274.11 | 274.11 | 1.52% | 24,087 |
| Mar 31, 2026 | 262.89 | 271.82 | 258.10 | 270.01 | 270.01 | 3.57% | 40,124 |
| Mar 30, 2026 | 257.58 | 261.48 | 254.75 | 260.70 | 260.70 | 1.08% | 11,753 |
| Mar 27, 2026 | 268.82 | 271.06 | 255.98 | 257.91 | 257.91 | -3.67% | 19,593 |
| Mar 26, 2026 | 269.72 | 274.63 | 267.47 | 267.73 | 267.73 | -0.81% | 6,676 |
| Mar 25, 2026 | 274.00 | 278.53 | 267.19 | 269.91 | 269.91 | -0.83% | 21,424 |
| Mar 24, 2026 | 269.83 | 273.40 | 267.59 | 272.16 | 272.16 | 0.51% | 13,681 |
| Mar 23, 2026 | 274.43 | 282.68 | 269.15 | 270.79 | 270.79 | -2.56% | 17,111 |
| Mar 20, 2026 | 281.40 | 283.00 | 276.76 | 277.91 | 277.91 | -2.33% | 5,001 |
| Mar 19, 2026 | 283.75 | 287.57 | 281.39 | 284.54 | 284.54 | -0.26% | 29,548 |
| Mar 18, 2026 | 287.33 | 288.69 | 284.03 | 285.29 | 285.29 | -0.78% | 4,825 |
| Mar 17, 2026 | 285.09 | 289.00 | 284.00 | 287.54 | 287.54 | 0.37% | 12,462 |
| Mar 16, 2026 | 282.20 | 287.40 | 280.76 | 286.49 | 286.49 | 1.68% | 5,525 |
| Mar 13, 2026 | 278.55 | 283.00 | 276.00 | 281.75 | 281.75 | 1.24% | 10,429 |
| Mar 12, 2026 | 284.00 | 287.58 | 277.71 | 278.30 | 278.30 | -2.23% | 11,810 |
| Mar 11, 2026 | 282.96 | 285.10 | 280.69 | 284.66 | 284.66 | 0.55% | 7,255 |
| Mar 10, 2026 | 284.15 | 287.83 | 278.97 | 283.09 | 283.09 | 0.52% | 10,941 |
| Mar 9, 2026 | 281.80 | 284.97 | 278.59 | 281.62 | 281.62 | -1.33% | 10,283 |
| Mar 6, 2026 | 288.77 | 291.23 | 283.00 | 285.41 | 283.20 | -1.55% | 10,756 |
| Mar 5, 2026 | 290.44 | 291.80 | 287.00 | 289.92 | 287.68 | -0.42% | 7,371 |
| Mar 4, 2026 | 286.61 | 294.33 | 285.80 | 291.15 | 288.90 | 0.91% | 10,767 |
| Mar 3, 2026 | 294.44 | 294.44 | 284.55 | 288.52 | 286.28 | -1.35% | 10,416 |
| Mar 2, 2026 | 282.00 | 294.40 | 282.00 | 292.46 | 290.20 | 0.15% | 12,863 |
| Feb 27, 2026 | 286.50 | 293.90 | 283.87 | 292.03 | 289.77 | 1.78% | 10,425 |
| Feb 26, 2026 | 283.63 | 295.26 | 283.29 | 286.91 | 284.69 | 1.92% | 16,969 |
| Feb 25, 2026 | 273.16 | 283.12 | 271.15 | 281.50 | 279.32 | 2.39% | 20,138 |
| Feb 24, 2026 | 281.88 | 283.05 | 271.80 | 274.93 | 272.80 | -3.12% | 16,745 |
| Feb 23, 2026 | 288.47 | 293.37 | 282.28 | 283.77 | 281.57 | -2.09% | 13,418 |
| Feb 20, 2026 | 289.67 | 290.60 | 285.55 | 289.83 | 287.59 | 0.39% | 4,974 |
| Feb 19, 2026 | 288.60 | 291.00 | 286.89 | 288.70 | 286.46 | 0.14% | 4,233 |
| Feb 18, 2026 | 289.20 | 291.00 | 286.11 | 288.30 | 286.07 | -1.03% | 4,570 |
| Feb 17, 2026 | 292.00 | 294.50 | 288.48 | 291.30 | 289.04 | 0.32% | 9,677 |
| Feb 13, 2026 | 283.77 | 291.50 | 282.67 | 290.37 | 288.12 | 2.34% | 20,510 |
| Feb 12, 2026 | 279.32 | 284.03 | 275.87 | 283.73 | 281.53 | 1.74% | 14,450 |
| Feb 11, 2026 | 273.95 | 279.69 | 269.80 | 278.89 | 276.73 | 1.54% | 8,146 |
| Feb 10, 2026 | 276.74 | 279.45 | 274.45 | 274.67 | 272.54 | -1.06% | 6,254 |