Skip to main content
UnitedHealth Group Incorporated (LON:0R0O)
London flag London · Delayed Price · Currency is GBP · Price in USD
368.06
+16.04 (4.56%)
At close: Apr 28, 2026

UnitedHealth Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026353.45369.58351.10368.06368.064.56%19,087
Apr 27, 2026354.22356.50348.97352.02352.02-0.51%9,519
Apr 24, 2026353.11358.20350.00353.84353.840.16%7,885
Apr 23, 2026351.70356.99349.18353.28353.280.19%19,867
Apr 22, 2026343.54358.53343.00352.60352.600.14%24,590
Apr 21, 2026324.42357.68323.05352.12352.129.31%92,568
Apr 20, 2026321.80325.47320.00322.14322.14-0.36%12,678
Apr 17, 2026316.08325.23315.79323.30323.301.79%10,178
Apr 16, 2026313.76318.58311.00317.63317.631.52%4,831
Apr 15, 2026314.22318.00311.00312.86312.86-0.64%6,271
Apr 14, 2026311.87319.57311.00314.87314.870.96%8,144
Apr 13, 2026304.04311.88300.61311.88311.882.17%9,698
Apr 10, 2026305.99310.37305.20305.27305.27-0.61%7,024
Apr 9, 2026303.73307.50301.00307.13307.130.28%6,193
Apr 8, 2026308.85313.55304.83306.27306.27-1.44%15,767
Apr 7, 2026303.00312.42295.20310.74310.7412.09%50,198
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
Jan 21, 2026337.08347.59333.56343.50340.841.65%8,227
Jan 20, 2026329.21339.71325.50337.92335.301.47%11,824
Jan 16, 2026338.41339.13331.50333.01330.43-1.36%9,992
Jan 15, 2026335.08338.74328.00337.60334.99-0.09%7,310
Jan 14, 2026333.94340.10332.50337.92335.301.05%10,495
Jan 13, 2026340.00342.88333.13334.41331.82-1.50%27,183
Jan 12, 2026343.61343.88333.00339.49336.86-1.57%23,743
Jan 9, 2026349.80350.00342.36344.92342.25-0.59%7,170
Jan 8, 2026340.61347.70340.00346.95344.261.92%9,122
Jan 7, 2026349.26350.00338.19340.40337.76-3.15%13,811
Jan 6, 2026341.91352.50341.10351.46348.742.21%12,268
Jan 5, 2026336.00346.91333.86343.87341.211.98%14,462
Jan 2, 2026330.30340.20327.50337.19334.581.73%7,657
Dec 31, 2025331.41334.00330.44331.45328.88-0.44%4,227
Dec 30, 2025328.89336.01328.53332.91330.331.13%5,369
Dec 29, 2025330.13334.00328.39329.18326.630.39%6,626
Dec 24, 2025324.82328.75324.33327.90325.360.89%3,373
Dec 23, 2025324.90327.80323.25324.99322.480.09%4,986
Dec 22, 2025326.70329.76321.65324.69322.18-2.75%9,091
Dec 19, 2025327.25334.52326.00333.88331.291.94%7,762
Dec 18, 2025330.00330.70324.73327.51324.97-1.37%7,399
Dec 17, 2025334.20335.48330.33332.04329.470.02%8,766
Dec 16, 2025336.59340.55331.53331.99329.42-2.82%18,654
Dec 15, 2025342.47344.82337.15341.64338.990.31%10,546
Dec 12, 2025336.50344.98336.50340.57337.930.95%9,288
Dec 11, 2025327.90339.19324.50337.37334.763.81%17,013
Dec 10, 2025323.06326.15319.60324.99322.470.33%4,415
Dec 9, 2025323.65325.91322.00323.92321.41-0.12%10,577
Dec 8, 2025330.23330.23323.42324.32321.81-2.02%6,354
Dec 5, 2025333.32336.20328.50331.02326.260.38%7,303
Dec 4, 2025339.92341.37329.70329.77325.03-2.65%9,516
Dec 3, 2025325.07339.63324.00338.73333.864.47%21,426
Dec 2, 2025322.85328.42321.84324.24319.58-1.09%9,795
Dec 1, 2025330.00330.00324.97327.82323.11-0.58%10,072