UK markets closed

UnitedHealth Group Incorporated (0R0O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
518.360.00 (0.00%)
At close: 07:09PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024565.10569.24560.82566.84566.843,559
18 Jul 2024574.26581.48562.49567.28567.284,609
17 Jul 2024540.81572.83540.81571.81571.814,934
16 Jul 2024520.99546.29514.60545.35545.359,339
15 Jul 2024504.36530.39504.36516.97516.974,111
12 Jul 2024507.00514.34504.05514.34514.345,436
11 Jul 2024498.70508.68496.66504.86504.863,085
10 Jul 2024492.11499.42490.11497.62497.6229,516
09 Jul 2024488.34495.36486.18492.69492.692,903
08 Jul 2024489.29493.75486.16487.98487.983,521
05 Jul 2024490.75491.00484.57488.35488.352,086
04 Jul 2024------
03 Jul 2024498.93498.95487.27489.89489.894,576
02 Jul 2024494.99497.85493.74497.85497.854,225
01 Jul 2024506.74508.74494.86495.44495.441,734
28 Jun 2024497.03506.71489.60492.21492.217,913
27 Jun 2024484.00488.82482.69485.65485.653,127
26 Jun 2024485.05486.25481.47485.67485.673,373
25 Jun 2024490.26491.00480.59484.53484.538,232
24 Jun 2024487.35490.13484.52488.10488.101,202
21 Jun 2024484.35487.98480.92483.35483.352,624
20 Jun 2024481.73490.71478.55484.50484.50174,287
19 Jun 2024------
18 Jun 2024490.00491.05484.77485.17485.178,436
17 Jun 2024491.08493.01488.74489.75489.752,087
17 Jun 20242.1 Dividend
14 Jun 2024496.86496.86492.16496.51494.4113,404
13 Jun 2024492.22492.22484.69490.23488.169,879
12 Jun 2024496.22500.00487.80491.38489.304,831
11 Jun 2024491.75497.36490.25495.33493.231,436
10 Jun 2024491.32492.44486.19489.90487.833,640
07 Jun 2024502.53502.53492.50492.50490.42985
06 Jun 2024503.60504.81497.95497.95495.842,229
05 Jun 2024507.83509.21498.69503.38501.251,909
04 Jun 2024497.44507.96494.59507.49505.3435,201
03 Jun 2024493.15498.68493.05495.68493.582,336
31 May 2024482.50497.77482.06497.77495.664,169
30 May 2024483.21484.66478.24482.21480.181,458
29 May 2024500.80500.80472.80481.09479.063,836
28 May 2024506.65507.84501.93504.73502.601,721
24 May 2024516.59516.80511.67511.95509.78802
23 May 2024519.21521.15515.22516.00513.821,359
22 May 2024523.55526.16521.84522.16519.953,079
21 May 2024518.87523.13515.43522.40520.192,391
20 May 2024523.01525.88519.23519.80517.602,179
17 May 2024523.96525.53520.00522.65520.441,830
16 May 2024520.00527.86520.00522.60520.391,970
15 May 2024515.00522.49513.96517.04514.8512,940
14 May 2024514.88514.88507.45511.61509.45737
13 May 2024512.17514.62507.50511.61509.452,249
10 May 2024509.00512.10507.22511.32509.163,195
09 May 2024503.17506.69501.77506.42504.282,220
08 May 2024503.00506.87500.08503.38501.252,840
07 May 2024495.87499.59495.02498.67496.563,041
03 May 2024492.96493.30486.19489.11487.04982
02 May 2024483.94491.26483.54489.41487.342,244
01 May 2024478.04488.84477.01486.58484.52757
30 Apr 2024486.83489.03483.01484.08482.0352,540
29 Apr 2024495.07497.36489.80490.05487.971,476
26 Apr 2024492.19497.14491.26496.74494.64221,545
25 Apr 2024485.32496.90485.32496.08493.983,806
24 Apr 2024483.25488.26480.49487.45485.3910,780
23 Apr 2024489.66494.10485.45487.80485.742,301
22 Apr 2024501.13501.13493.70496.51494.41910,184
19 Apr 2024497.98507.43495.04502.18500.069,048
18 Apr 2024486.45502.00486.13494.74492.659,598
17 Apr 2024469.04487.76469.04483.48481.444,344
16 Apr 2024445.20479.50445.20468.56466.588,780
15 Apr 2024442.00448.20442.00446.14444.255,444
12 Apr 2024443.00443.00436.45438.44436.593,963
11 Apr 2024450.57450.75443.84444.71442.833,360
10 Apr 2024456.42458.87449.78451.60449.694,564
09 Apr 2024454.28457.11452.71457.11455.18507,576
08 Apr 2024456.57457.00453.98455.79453.861,594
05 Apr 2024452.05457.62450.01455.57453.644,119
04 Apr 2024461.05461.73456.57456.57454.6431,214
03 Apr 2024460.99462.62455.69459.87457.924,110
02 Apr 2024468.75471.00449.69453.20451.288,875
28 Mar 2024495.23495.89489.82493.71491.623,106
27 Mar 2024494.85495.41491.59492.99490.902,305
26 Mar 2024487.13493.30485.23491.75489.6723,720
25 Mar 2024489.33491.19484.26485.55483.502,800
22 Mar 2024491.69495.20491.54492.00489.922,351
21 Mar 2024492.28496.39491.60493.22491.136,259
20 Mar 2024492.50493.65489.45493.05490.965,120
19 Mar 2024489.67492.61487.05492.14490.05278,276
18 Mar 2024491.00491.99486.19486.92484.865,285
15 Mar 2024486.80491.06486.23488.88486.811,190
14 Mar 2024489.29489.85485.39487.22485.1692,094
13 Mar 2024493.33495.78486.39486.39484.331,638
12 Mar 2024487.31492.33487.31489.48487.412,626
11 Mar 2024477.00490.12476.58488.10486.044,688
08 Mar 2024480.00482.85474.78482.85480.811,511
08 Mar 20241.88 Dividend
07 Mar 2024474.29481.04473.65477.63473.741,640
06 Mar 2024475.78479.75468.65472.02468.172,553
05 Mar 2024482.67482.67473.46473.55469.695,859
04 Mar 2024483.39489.53480.41481.79477.863,213
01 Mar 2024489.42490.00477.32488.60484.627,103
29 Feb 2024497.15502.06492.00492.00487.99293,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...