UK markets open in 24 minutes

UnitedHealth Group Incorporated (0R0O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
518.36+0.28 (+0.05%)
At close: 07:09PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024485.32496.90485.32496.08496.083,806
24 Apr 2024483.25488.26480.49487.45487.4510,780
23 Apr 2024489.66494.10485.45487.80487.802,301
22 Apr 2024501.13501.13493.70496.51496.51910,184
19 Apr 2024497.98507.43495.04502.18502.189,048
18 Apr 2024486.45502.00486.13494.74494.749,598
17 Apr 2024469.04487.76469.04483.48483.484,344
16 Apr 2024445.20479.50445.20468.56468.568,780
15 Apr 2024442.00448.20442.00446.14446.145,444
12 Apr 2024443.00443.00436.45438.44438.443,963
11 Apr 2024450.57450.75443.84444.71444.713,360
10 Apr 2024456.42458.87449.78451.60451.604,564
09 Apr 2024454.28457.11452.71457.11457.11507,576
08 Apr 2024456.57457.00453.98455.79455.791,594
05 Apr 2024452.05457.62450.01455.57455.574,119
04 Apr 2024461.05461.73456.57456.57456.5731,214
03 Apr 2024460.99462.62455.69459.87459.874,110
02 Apr 2024468.75471.00449.69453.20453.208,875
28 Mar 2024495.23495.89489.82493.71493.713,106
27 Mar 2024494.85495.41491.59492.99492.992,305
26 Mar 2024487.13493.30485.23491.75491.7523,720
25 Mar 2024489.33491.19484.26485.55485.552,800
22 Mar 2024491.69495.20491.54492.00492.002,351
21 Mar 2024492.28496.39491.60493.22493.226,259
20 Mar 2024492.50493.65489.45493.05493.055,120
19 Mar 2024489.67492.61487.05492.14492.14278,276
18 Mar 2024491.00491.99486.19486.92486.925,285
15 Mar 2024486.80491.06486.23488.88488.881,190
14 Mar 2024489.29489.85485.39487.22487.2292,094
13 Mar 2024493.33495.78486.39486.39486.391,638
12 Mar 2024487.31492.33487.31489.48489.482,626
11 Mar 2024477.00490.12476.58488.10488.104,688
08 Mar 2024480.00482.85474.78482.85482.851,511
08 Mar 20241.88 Dividend
07 Mar 2024474.29481.04473.65477.63475.751,640
06 Mar 2024475.78479.75468.65472.02470.162,553
05 Mar 2024482.67482.67473.46473.55471.695,859
04 Mar 2024483.39489.53480.41481.79479.893,213
01 Mar 2024489.42490.00477.32488.60486.687,103
29 Feb 2024497.15502.06492.00492.00490.06293,199
28 Feb 2024509.79513.42484.62488.51486.59270,822
27 Feb 2024524.76525.55520.71523.86521.801,410
26 Feb 2024528.32532.12524.35525.01522.94161,318
23 Feb 2024526.75530.39525.57526.43524.361,263
22 Feb 2024524.20524.50519.29523.55521.493,083
21 Feb 2024523.02523.67518.12520.34518.294,881
20 Feb 2024524.21525.12520.00520.76518.713,892
19 Feb 2024------
16 Feb 2024520.88523.73519.22523.21521.153,009
15 Feb 2024517.00521.64516.07518.32516.284,246
14 Feb 2024516.85518.27514.33515.11513.08106,863
13 Feb 2024521.69526.76517.33517.33515.291,952
12 Feb 2024518.22518.98512.71515.97513.943,883
09 Feb 2024518.99520.00516.22517.46515.421,308
08 Feb 2024519.95522.04517.36519.66517.612,077
07 Feb 2024512.69520.80512.69517.92515.893,003
06 Feb 2024502.96510.65502.96509.55507.556,973
05 Feb 2024510.75511.04500.10503.39501.414,886
02 Feb 2024508.25511.87505.65509.70507.693,731
01 Feb 2024507.91509.89502.83508.29506.291,360
31 Jan 2024504.51514.35504.51513.00510.983,215
30 Jan 2024504.05506.05499.50504.20502.21321,357
29 Jan 2024503.11506.17501.30503.48501.503,129
26 Jan 2024493.28503.22490.91502.27500.292,541
25 Jan 2024496.99496.99479.05481.86479.968,764
24 Jan 2024517.90521.80513.72514.81512.781,239
23 Jan 2024512.50518.08512.16518.08516.043,731
22 Jan 2024505.00511.97496.36511.20509.1913,553
19 Jan 2024514.76517.00509.96509.96507.954,730
18 Jan 2024501.87512.26497.39510.56508.557,613
17 Jan 2024521.28530.37520.93528.95526.876,562
16 Jan 2024522.00524.50517.73519.03516.998,766
15 Jan 2024------
12 Jan 2024543.00543.00510.00520.73518.6818,507
11 Jan 2024538.60539.41534.25539.09536.97404
10 Jan 2024538.37541.23536.42536.92534.81732
09 Jan 2024538.41538.59533.84537.45535.338,443
08 Jan 2024537.38539.92528.15532.89530.79266,793
05 Jan 2024546.95546.95534.10537.63535.51877
04 Jan 2024542.59548.83542.59545.34543.202,691
03 Jan 2024543.91546.80539.69541.83539.706,999
02 Jan 2024535.00538.34526.84538.34536.224,671
29 Dec 2023526.84528.21524.63526.19524.121,015
28 Dec 2023523.73527.77523.47527.00524.932,279
27 Dec 2023520.03522.41520.03521.07519.02290,493
22 Dec 2023520.30521.68518.15519.05517.011,497
21 Dec 2023516.00520.56516.00518.39516.353,852
20 Dec 2023524.04524.68519.05522.47520.41514,239
19 Dec 2023524.24527.48522.03523.21521.154,865
18 Dec 2023532.27532.27525.77526.72524.651,884
15 Dec 2023531.52531.74523.05528.40526.326,734
14 Dec 2023549.01549.01529.51533.09530.99151,232
13 Dec 2023544.00546.73538.78546.73544.58728
12 Dec 2023547.92547.92542.82544.80542.6653,708
11 Dec 2023549.76550.28539.04542.34540.212,804
08 Dec 2023550.22550.81544.77548.03545.87825
07 Dec 2023551.35551.55544.79547.82545.66265,109
06 Dec 2023547.56551.43547.19550.89548.722,081
05 Dec 2023550.00552.09545.77550.92548.754,115
04 Dec 2023548.26551.86543.13546.63544.484,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...