UnitedHealth Group Incorporated (LON:0R0O)
London · Delayed Price · Currency is GBP · Price in USD 390.57
+5.01 (1.30%)
At close: Aug 21, 2026
LON:0R0O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 385.47 | 394.00 | 384.40 | 391.60 | 391.60 | 1.57% | 5,904 |
| Aug 20, 2026 | 390.00 | 392.65 | 384.97 | 385.56 | 385.56 | -1.13% | 6,279 |
| Aug 19, 2026 | 393.94 | 396.99 | 386.38 | 389.98 | 389.98 | -1.37% | 5,914 |
| Aug 18, 2026 | 395.01 | 398.84 | 394.76 | 395.41 | 395.41 | 0.29% | 2,414 |
| Aug 17, 2026 | 401.74 | 402.15 | 391.51 | 394.28 | 394.28 | -1.84% | 3,873 |
| Aug 14, 2026 | 400.00 | 403.04 | 396.50 | 401.66 | 401.66 | 0.25% | 3,772 |
| Aug 13, 2026 | 405.90 | 408.00 | 400.12 | 400.64 | 400.64 | -1.07% | 1,614 |
| Aug 12, 2026 | 402.79 | 406.50 | 400.76 | 404.99 | 404.99 | 0.10% | 2,229 |
| Aug 11, 2026 | 408.74 | 411.00 | 402.70 | 404.57 | 404.57 | -1.37% | 5,670 |
| Aug 10, 2026 | 406.81 | 413.50 | 404.72 | 410.20 | 410.20 | 0.38% | 5,743 |
| Aug 7, 2026 | 403.94 | 410.80 | 400.64 | 408.65 | 408.65 | 0.75% | 3,258 |
| Aug 6, 2026 | 413.65 | 417.99 | 403.24 | 405.62 | 405.62 | -2.35% | 3,922 |
| Aug 5, 2026 | 409.15 | 416.55 | 397.80 | 415.38 | 415.38 | 1.19% | 5,524 |
| Aug 4, 2026 | 415.79 | 418.00 | 406.54 | 410.49 | 410.49 | -1.37% | 7,395 |
| Aug 3, 2026 | 414.39 | 419.50 | 412.27 | 416.19 | 416.19 | -0.64% | 4,024 |
| Jul 31, 2026 | 422.00 | 425.00 | 416.13 | 418.85 | 418.85 | -1.73% | 3,542 |
| Jul 30, 2026 | 417.90 | 427.51 | 411.00 | 426.24 | 426.24 | 1.00% | 4,905 |
| Jul 29, 2026 | 425.33 | 431.68 | 421.89 | 422.03 | 422.03 | -1.47% | 2,566 |
| Jul 28, 2026 | 416.69 | 429.63 | 413.50 | 428.34 | 428.34 | 2.41% | 5,717 |
| Jul 27, 2026 | 421.00 | 425.26 | 412.50 | 418.26 | 418.26 | -0.44% | 19,701 |
| Jul 24, 2026 | 423.24 | 429.00 | 419.02 | 420.10 | 420.10 | -0.87% | 2,440 |
| Jul 23, 2026 | 431.55 | 438.66 | 420.26 | 423.79 | 423.79 | -2.63% | 3,370 |
| Jul 22, 2026 | 437.00 | 439.00 | 426.78 | 435.25 | 435.25 | 0.14% | 2,840 |
| Jul 21, 2026 | 421.70 | 435.34 | 420.50 | 434.63 | 434.63 | 2.47% | 4,959 |
| Jul 20, 2026 | 425.20 | 432.00 | 417.33 | 424.16 | 424.16 | -2.57% | 7,566 |
| Jul 17, 2026 | 425.16 | 437.53 | 422.98 | 435.37 | 435.37 | 1.56% | 13,985 |
| Jul 16, 2026 | 416.13 | 461.00 | 414.10 | 428.67 | 428.67 | 2.07% | 32,009 |
| Jul 15, 2026 | 424.58 | 432.93 | 405.00 | 419.98 | 419.98 | -1.26% | 5,292 |
| Jul 14, 2026 | 428.77 | 433.74 | 419.27 | 425.36 | 425.36 | -0.88% | 4,140 |
| Jul 13, 2026 | 424.14 | 431.69 | 419.55 | 429.13 | 429.13 | 1.07% | 3,579 |
| Jul 10, 2026 | 431.28 | 433.99 | 423.47 | 424.59 | 424.59 | -1.37% | 4,551 |
| Jul 9, 2026 | 426.00 | 434.41 | 418.34 | 430.50 | 430.50 | 0.95% | 3,152 |
| Jul 8, 2026 | 427.50 | 430.77 | 425.03 | 426.46 | 426.46 | 0.10% | 35,967 |
| Jul 7, 2026 | 419.00 | 429.00 | 413.00 | 426.03 | 426.03 | 2.29% | 3,724 |
| Jul 6, 2026 | 425.00 | 432.38 | 415.00 | 416.49 | 416.49 | -1.73% | 10,999 |
| Jul 2, 2026 | 426.26 | 430.22 | 419.00 | 423.81 | 423.81 | -0.52% | 6,757 |
| Jul 1, 2026 | 415.00 | 426.68 | 413.60 | 426.04 | 426.04 | 2.05% | 2,827 |
| Jun 30, 2026 | 419.50 | 424.73 | 413.00 | 417.49 | 417.49 | -0.22% | 6,503 |
| Jun 29, 2026 | 427.60 | 429.90 | 415.89 | 418.39 | 418.39 | -1.56% | 9,889 |
| Jun 26, 2026 | 414.56 | 427.80 | 410.68 | 425.00 | 425.00 | 2.68% | 9,809 |
| Jun 25, 2026 | 404.47 | 417.63 | 403.25 | 413.92 | 413.92 | 2.50% | 8,319 |
| Jun 24, 2026 | 407.99 | 413.41 | 400.00 | 403.83 | 403.83 | -0.99% | 3,984 |
| Jun 23, 2026 | 405.58 | 410.27 | 397.79 | 407.87 | 407.87 | 0.05% | 9,773 |
| Jun 22, 2026 | 398.51 | 409.43 | 396.01 | 407.67 | 407.67 | 1.33% | 3,831 |
| Jun 18, 2026 | 399.57 | 406.15 | 394.68 | 402.33 | 402.33 | -1.14% | 12,578 |
| Jun 17, 2026 | 407.20 | 411.00 | 404.00 | 406.96 | 406.96 | -0.66% | 3,556 |
| Jun 16, 2026 | 410.00 | 413.12 | 406.00 | 409.66 | 409.66 | -0.74% | 30,617 |
| Jun 15, 2026 | 406.55 | 414.20 | 399.57 | 412.70 | 412.70 | 1.75% | 5,769 |
| Jun 12, 2026 | 403.21 | 410.00 | 403.10 | 407.92 | 405.60 | 0.46% | 8,716 |
| Jun 11, 2026 | 406.08 | 410.00 | 403.00 | 406.04 | 403.73 | -0.32% | 3,563 |