Skip to main content
UnitedHealth Group Incorporated (LON:0R0O)
London flag London · Delayed Price · Currency is GBP · Price in USD
329.77
-8.96 (-2.65%)
At close: Dec 4, 2025

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025339.92341.37329.70329.77329.77-2.65%9,516
Dec 3, 2025325.07339.63324.00338.73338.734.47%21,426
Dec 2, 2025322.85328.42321.84324.24324.24-1.09%9,795
Dec 1, 2025330.00330.00324.97327.82327.82-0.58%10,072
Nov 28, 2025330.80332.43328.96329.72329.72-0.12%6,397
Nov 26, 2025327.67335.06325.55330.10330.101.21%9,682
Nov 25, 2025319.20327.98318.69326.15326.151.65%7,089
Nov 24, 2025322.66329.32317.62320.87320.87-0.07%26,969
Nov 21, 2025306.73323.53306.73321.09321.092.94%20,478
Nov 20, 2025311.50314.70309.28311.92311.921.46%13,217
Nov 19, 2025312.36315.00304.50307.43307.43-1.89%13,874
Nov 18, 2025319.17320.15308.78313.37313.37-3.01%18,617
Nov 17, 2025320.00327.74320.00323.10323.10-13,301
Nov 14, 2025332.15332.90320.82323.09323.09-2.90%21,304
Nov 13, 2025341.15342.61331.55332.73332.73-2.02%14,266
Nov 12, 2025328.40343.12327.77339.58339.584.68%23,768
Nov 11, 2025321.40326.54320.00324.40324.401.90%29,550
Nov 10, 2025310.00324.24310.00318.34318.34-0.49%28,835
Nov 7, 2025319.37320.95314.16319.91319.91-1.27%30,695
Nov 6, 2025328.65332.39322.32324.04324.04-1.15%16,309
Nov 5, 2025327.50330.99323.17327.80327.80-0.95%16,535
Nov 4, 2025328.59336.47326.00330.96330.96-0.20%23,884
Nov 3, 2025342.31343.29326.62331.63331.63-2.46%37,621
Oct 31, 2025346.34346.34337.16339.99339.99-1.73%28,394
Oct 30, 2025354.63356.35341.88345.99345.99-3.15%43,083
Oct 29, 2025367.40369.47354.00357.24357.24-3.00%59,558
Oct 28, 2025366.75390.00358.61368.29368.290.66%73,433
Oct 27, 2025364.00365.96361.57365.89365.890.43%37,712
Oct 24, 2025361.74365.33360.00364.31364.310.72%11,428
Oct 23, 2025356.39361.75353.64361.72361.720.38%24,050
Oct 22, 2025365.24366.87358.00360.37360.36-2.61%23,299
Oct 21, 2025364.20373.17361.46370.02370.021.70%20,090
Oct 20, 2025357.00365.58355.00363.84363.842.24%31,723
Oct 17, 2025354.52357.00343.00355.86355.860.16%31,145
Oct 16, 2025360.52362.76355.12355.28355.28-1.56%21,095
Oct 15, 2025360.31364.20355.89360.92360.92-0.18%26,113
Oct 14, 2025358.53361.98352.69361.56361.560.98%19,364
Oct 13, 2025353.77359.30349.00358.06358.060.28%42,634
Oct 10, 2025367.32369.98354.73357.06357.06-3.55%64,089
Oct 9, 2025370.88376.07369.36370.21370.21-0.21%27,491
Oct 8, 2025364.50374.64363.65371.00371.002.27%34,390
Oct 7, 2025358.94363.58358.15362.76362.760.92%21,380
Oct 6, 2025362.09364.50357.00359.47359.47-0.13%20,934
Oct 3, 2025347.00367.99347.00359.93359.931.99%71,040
Oct 2, 2025349.83355.00344.66352.92352.922.24%36,884
Oct 1, 2025345.23348.66341.70345.19345.190.33%14,854
Sep 30, 2025344.71349.32342.28344.06344.06-0.11%16,390
Sep 29, 2025343.40354.88341.51344.44344.43-0.11%15,132
Sep 26, 2025346.18350.00341.22344.82344.82-0.36%13,978
Sep 25, 2025353.10353.29343.47346.05346.05-1.91%41,740
Sep 24, 2025348.20354.43347.06352.80352.801.30%31,000
Sep 23, 2025340.92352.58339.50348.27348.272.11%55,699
Sep 22, 2025338.35342.35331.40341.09341.090.85%30,882
Sep 19, 2025334.70340.87333.87338.22338.220.59%16,361
Sep 18, 2025344.13346.50334.00336.25336.25-1.33%24,624
Sep 17, 2025340.01342.97336.50340.77340.77-0.17%21,325
Sep 16, 2025348.24349.93338.31341.34341.34-2.39%32,576
Sep 15, 2025353.18357.28342.53349.70349.70-1.48%45,590
Sep 12, 2025354.89362.31353.00354.95352.73-32,083
Sep 11, 2025345.84360.30345.00354.95352.742.70%88,501
Sep 10, 2025347.79350.56341.38345.61343.46-0.24%42,610
Sep 9, 2025319.95351.62319.95346.43344.278.86%148,002
Sep 8, 2025317.80323.75313.88318.24316.250.86%65,800
Sep 5, 2025309.50317.78308.25315.52313.551.67%54,194
Sep 4, 2025307.00311.93304.02310.34308.401.63%28,937
Sep 3, 2025308.42309.70303.79305.36303.46-1.52%30,083
Sep 2, 2025309.00312.84306.92310.07308.141.52%40,258
Aug 29, 2025302.35306.61300.00305.42303.520.90%20,357
Aug 28, 2025303.55305.00299.50302.69300.81-0.43%33,760
Aug 27, 2025299.99305.89297.80304.00302.11-1.18%33,283
Aug 26, 2025303.20308.85301.25307.63305.720.86%31,353
Aug 25, 2025308.00309.00302.73305.01303.11-0.28%35,122
Aug 22, 2025302.40310.63302.40305.88303.970.22%40,202
Aug 21, 2025300.50306.48297.87305.21303.312.63%51,034
Aug 20, 2025301.34307.08295.71297.40295.55-1.61%52,711
Aug 19, 2025307.35310.50299.36302.26300.38-2.94%91,094
Aug 18, 2025307.21316.33306.10311.42309.480.76%146,657
Aug 15, 2025307.71310.29294.71309.07307.1514.05%240,553
Aug 14, 2025275.80278.48267.00271.00269.310.26%51,255
Aug 13, 2025263.42271.91262.85270.30268.624.16%39,367
Aug 12, 2025253.11262.87252.30259.51257.892.38%41,707
Aug 11, 2025251.00258.34251.00253.48251.901.34%41,481
Aug 8, 2025244.11251.08244.11250.13248.573.15%28,801
Aug 7, 2025246.43248.74239.56242.49240.98-2.32%32,214
Aug 6, 2025253.18255.49245.33248.24246.69-1.19%52,436
Aug 5, 2025240.83251.95240.19251.22249.665.14%49,281
Aug 4, 2025237.70245.71235.00238.94237.451.02%62,206
Aug 1, 2025249.75251.70236.37236.51235.04-6.15%84,827
Jul 31, 2025265.00265.00251.91252.00250.43-4.42%65,155
Jul 30, 2025263.36265.00258.16263.65262.01-1.46%54,023
Jul 29, 2025285.00285.17260.55267.56265.89-4.64%92,663
Jul 28, 2025282.01285.00280.50280.59278.84-1.05%21,897
Jul 25, 2025280.19286.05273.83283.58281.810.57%29,186
Jul 24, 2025290.50292.10277.00281.98280.22-2.31%45,443
Jul 23, 2025285.36288.99285.00288.64286.841.81%16,728
Jul 22, 2025282.62286.97282.00283.50281.730.28%28,946
Jul 21, 2025282.60286.50282.00282.71280.950.31%18,083
Jul 18, 2025288.06288.82280.83281.84280.09-2.26%22,295
Jul 17, 2025293.70294.23283.82288.36286.57-1.80%31,329
Jul 16, 2025291.40296.00290.75293.66291.830.21%16,293