Mail

0R0O.L - UnitedHealth Group Incorporated

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	492.52	500.16	490.32	500.16	500.16	2,208
01 Jun 2023	487.51	498.64	486.30	494.74	494.74	1,695
31 May 2023	478.17	483.41	477.37	482.26	482.26	2,884
30 May 2023	476.05	484.40	476.03	478.47	478.47	18,431
26 May 2023	478.94	488.24	478.00	481.05	481.05	7,337
25 May 2023	477.63	481.24	474.65	478.00	478.00	1,918
24 May 2023	480.61	483.13	479.64	481.51	481.51	1,925
23 May 2023	477.71	483.23	472.76	480.62	480.62	3,654
22 May 2023	480.44	481.76	478.13	480.09	480.09	1,192
19 May 2023	479.89	484.70	478.90	479.27	479.27	3,403
18 May 2023	482.55	483.01	474.10	475.09	475.09	1,134
17 May 2023	479.72	485.29	477.84	484.35	484.35	16,266
16 May 2023	487.62	488.25	480.22	481.07	481.07	10,094
15 May 2023	492.50	492.50	483.82	485.81	485.81	45,717
12 May 2023	488.76	492.29	488.51	489.25	489.25	1,890
11 May 2023	488.89	489.76	485.74	486.39	486.39	2,816
10 May 2023	490.00	492.80	487.84	488.34	488.34	1,052
09 May 2023	492.04	498.57	490.99	491.20	491.20	18,240
05 May 2023	493.97	500.45	492.53	493.77	493.77	3,393
04 May 2023	487.05	488.79	482.98	482.98	482.98	6,782
03 May 2023	494.40	495.11	488.09	492.39	492.39	1,913
02 May 2023	495.25	496.48	489.74	492.68	492.68	64,391
28 Apr 2023	489.63	493.66	488.69	491.77	491.77	2,406
27 Apr 2023	482.20	489.07	482.20	487.95	487.95	9,309
26 Apr 2023	485.55	487.72	478.46	481.63	481.63	2,355
25 Apr 2023	493.27	498.27	491.99	492.09	492.09	15,019
24 Apr 2023	483.41	488.61	482.98	488.61	488.61	1,164
21 Apr 2023	490.63	490.63	482.45	484.84	484.84	24,236
20 Apr 2023	485.47	489.38	483.42	487.03	487.03	2,342
19 Apr 2023	500.65	500.98	485.85	485.85	485.85	2,208
18 Apr 2023	503.90	505.76	498.92	505.76	505.76	4,869
17 Apr 2023	508.24	508.72	503.21	503.21	503.21	43,674
14 Apr 2023	522.03	526.56	509.50	513.18	513.18	4,215
13 Apr 2023	524.00	529.12	521.09	529.12	529.12	8,200
12 Apr 2023	523.52	526.49	521.10	524.35	524.35	22,312
11 Apr 2023	514.80	522.18	514.80	521.20	521.20	1,327
06 Apr 2023	511.00	513.85	507.25	512.64	512.64	2,455
05 Apr 2023	493.25	508.92	493.25	508.60	508.60	12,928
04 Apr 2023	494.19	495.67	492.49	493.14	493.14	131,914
03 Apr 2023	485.16	495.12	484.12	494.92	494.92	118,255
31 Mar 2023	471.52	475.76	471.14	474.40	474.40	3,985
30 Mar 2023	466.71	466.71	462.48	465.45	465.45	2,672
29 Mar 2023	474.63	475.88	465.28	465.36	465.36	3,997
28 Mar 2023	482.00	483.67	473.92	473.92	473.92	4,125
27 Mar 2023	484.50	485.73	478.77	482.17	482.17	814
24 Mar 2023	469.91	475.76	468.03	475.76	475.76	2,901
23 Mar 2023	475.52	480.29	467.28	468.58	468.58	97,818
22 Mar 2023	482.33	484.51	481.23	484.14	484.14	74,498
21 Mar 2023	479.50	481.32	475.96	475.96	475.96	2,757
20 Mar 2023	470.77	479.42	470.00	476.20	476.20	11,799
17 Mar 2023	472.02	472.66	466.74	468.40	468.40	262,998
16 Mar 2023	465.43	472.70	464.16	472.08	472.08	215,773
15 Mar 2023	460.99	466.34	460.07	466.17	466.17	296,403
14 Mar 2023	464.65	468.81	459.14	461.57	461.57	2,091
13 Mar 2023	460.33	470.13	458.65	466.33	466.33	24,072
10 Mar 2023	462.51	468.32	458.97	458.97	458.97	4,122
10 Mar 2023	1.65 Dividend
09 Mar 2023	470.60	473.99	468.55	468.55	466.90	629,416
08 Mar 2023	471.46	475.09	467.00	468.07	466.42	2,119
07 Mar 2023	482.67	482.98	472.94	473.35	471.68	1,820
06 Mar 2023	478.56	484.24	478.56	480.45	478.76	9,046
03 Mar 2023	479.64	479.64	474.40	475.12	473.45	2,445
02 Mar 2023	476.21	478.99	473.54	478.99	477.31	1,580
01 Mar 2023	475.94	477.38	472.18	475.47	473.80	292,828
28 Feb 2023	483.32	483.32	474.47	475.13	473.46	569,323
27 Feb 2023	486.92	490.72	482.83	487.43	485.71	3,512
24 Feb 2023	491.69	491.86	485.86	488.08	486.36	10,480
23 Feb 2023	488.89	492.78	486.66	488.12	486.40	260,152
22 Feb 2023	491.31	493.15	489.58	491.16	489.43	6,525
21 Feb 2023	496.70	499.45	491.65	491.65	489.92	16,714
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	487.84	496.18	487.38	494.83	493.09	10,954
16 Feb 2023	491.15	493.48	488.99	493.48	491.75	86,645
15 Feb 2023	489.65	491.13	488.95	489.95	488.22	960
14 Feb 2023	492.50	497.70	489.26	493.43	491.69	2,054
13 Feb 2023	494.00	498.74	491.92	493.30	491.56	7,175
10 Feb 2023	489.14	495.07	489.14	495.07	493.32	1,656
09 Feb 2023	483.22	488.99	482.69	486.77	485.06	11,149
08 Feb 2023	475.47	484.63	475.47	484.63	482.92	2,991
07 Feb 2023	469.99	473.96	469.13	471.78	470.12	13,191
06 Feb 2023	472.00	478.48	472.00	476.37	474.69	18,358
03 Feb 2023	475.48	478.68	470.12	472.88	471.21	5,666
02 Feb 2023	497.00	497.00	464.11	467.74	466.09	65,592
01 Feb 2023	499.95	502.56	496.04	496.82	495.07	4,141
31 Jan 2023	498.00	502.28	485.79	498.74	496.98	549,141
30 Jan 2023	488.45	494.93	488.35	488.89	487.17	1,471
27 Jan 2023	493.37	493.37	484.77	487.15	485.43	13,553
26 Jan 2023	492.50	496.01	491.02	494.48	492.74	10,224
25 Jan 2023	489.28	495.20	487.21	490.76	489.03	9,747
24 Jan 2023	486.41	500.26	484.11	489.26	487.54	10,653
23 Jan 2023	486.72	489.37	481.74	487.77	486.05	28,949
20 Jan 2023	485.01	485.23	479.35	483.75	482.05	8,412
19 Jan 2023	476.24	485.50	476.24	483.93	482.23	55,144
18 Jan 2023	488.44	489.47	478.27	480.31	478.62	2,513
17 Jan 2023	491.20	492.27	484.11	485.80	484.09	15,261
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	490.37	508.53	488.99	495.26	493.51	2,290
12 Jan 2023	491.94	498.17	485.48	497.16	495.41	1,979
11 Jan 2023	486.00	495.33	485.70	492.62	490.89	13,736
10 Jan 2023	489.08	490.43	482.78	482.78	481.08	1,386
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...