0R0O.L - UnitedHealth Group Incorporated

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023492.52500.16490.32500.16500.162,208
01 Jun 2023487.51498.64486.30494.74494.741,695
31 May 2023478.17483.41477.37482.26482.262,884
30 May 2023476.05484.40476.03478.47478.4718,431
26 May 2023478.94488.24478.00481.05481.057,337
25 May 2023477.63481.24474.65478.00478.001,918
24 May 2023480.61483.13479.64481.51481.511,925
23 May 2023477.71483.23472.76480.62480.623,654
22 May 2023480.44481.76478.13480.09480.091,192
19 May 2023479.89484.70478.90479.27479.273,403
18 May 2023482.55483.01474.10475.09475.091,134
17 May 2023479.72485.29477.84484.35484.3516,266
16 May 2023487.62488.25480.22481.07481.0710,094
15 May 2023492.50492.50483.82485.81485.8145,717
12 May 2023488.76492.29488.51489.25489.251,890
11 May 2023488.89489.76485.74486.39486.392,816
10 May 2023490.00492.80487.84488.34488.341,052
09 May 2023492.04498.57490.99491.20491.2018,240
05 May 2023493.97500.45492.53493.77493.773,393
04 May 2023487.05488.79482.98482.98482.986,782
03 May 2023494.40495.11488.09492.39492.391,913
02 May 2023495.25496.48489.74492.68492.6864,391
28 Apr 2023489.63493.66488.69491.77491.772,406
27 Apr 2023482.20489.07482.20487.95487.959,309
26 Apr 2023485.55487.72478.46481.63481.632,355
25 Apr 2023493.27498.27491.99492.09492.0915,019
24 Apr 2023483.41488.61482.98488.61488.611,164
21 Apr 2023490.63490.63482.45484.84484.8424,236
20 Apr 2023485.47489.38483.42487.03487.032,342
19 Apr 2023500.65500.98485.85485.85485.852,208
18 Apr 2023503.90505.76498.92505.76505.764,869
17 Apr 2023508.24508.72503.21503.21503.2143,674
14 Apr 2023522.03526.56509.50513.18513.184,215
13 Apr 2023524.00529.12521.09529.12529.128,200
12 Apr 2023523.52526.49521.10524.35524.3522,312
11 Apr 2023514.80522.18514.80521.20521.201,327
06 Apr 2023511.00513.85507.25512.64512.642,455
05 Apr 2023493.25508.92493.25508.60508.6012,928
04 Apr 2023494.19495.67492.49493.14493.14131,914
03 Apr 2023485.16495.12484.12494.92494.92118,255
31 Mar 2023471.52475.76471.14474.40474.403,985
30 Mar 2023466.71466.71462.48465.45465.452,672
29 Mar 2023474.63475.88465.28465.36465.363,997
28 Mar 2023482.00483.67473.92473.92473.924,125
27 Mar 2023484.50485.73478.77482.17482.17814
24 Mar 2023469.91475.76468.03475.76475.762,901
23 Mar 2023475.52480.29467.28468.58468.5897,818
22 Mar 2023482.33484.51481.23484.14484.1474,498
21 Mar 2023479.50481.32475.96475.96475.962,757
20 Mar 2023470.77479.42470.00476.20476.2011,799
17 Mar 2023472.02472.66466.74468.40468.40262,998
16 Mar 2023465.43472.70464.16472.08472.08215,773
15 Mar 2023460.99466.34460.07466.17466.17296,403
14 Mar 2023464.65468.81459.14461.57461.572,091
13 Mar 2023460.33470.13458.65466.33466.3324,072
10 Mar 2023462.51468.32458.97458.97458.974,122
10 Mar 20231.65 Dividend
09 Mar 2023470.60473.99468.55468.55466.90629,416
08 Mar 2023471.46475.09467.00468.07466.422,119
07 Mar 2023482.67482.98472.94473.35471.681,820
06 Mar 2023478.56484.24478.56480.45478.769,046
03 Mar 2023479.64479.64474.40475.12473.452,445
02 Mar 2023476.21478.99473.54478.99477.311,580
01 Mar 2023475.94477.38472.18475.47473.80292,828
28 Feb 2023483.32483.32474.47475.13473.46569,323
27 Feb 2023486.92490.72482.83487.43485.713,512
24 Feb 2023491.69491.86485.86488.08486.3610,480
23 Feb 2023488.89492.78486.66488.12486.40260,152
22 Feb 2023491.31493.15489.58491.16489.436,525
21 Feb 2023496.70499.45491.65491.65489.9216,714
20 Feb 2023------
17 Feb 2023487.84496.18487.38494.83493.0910,954
16 Feb 2023491.15493.48488.99493.48491.7586,645
15 Feb 2023489.65491.13488.95489.95488.22960
14 Feb 2023492.50497.70489.26493.43491.692,054
13 Feb 2023494.00498.74491.92493.30491.567,175
10 Feb 2023489.14495.07489.14495.07493.321,656
09 Feb 2023483.22488.99482.69486.77485.0611,149
08 Feb 2023475.47484.63475.47484.63482.922,991
07 Feb 2023469.99473.96469.13471.78470.1213,191
06 Feb 2023472.00478.48472.00476.37474.6918,358
03 Feb 2023475.48478.68470.12472.88471.215,666
02 Feb 2023497.00497.00464.11467.74466.0965,592
01 Feb 2023499.95502.56496.04496.82495.074,141
31 Jan 2023498.00502.28485.79498.74496.98549,141
30 Jan 2023488.45494.93488.35488.89487.171,471
27 Jan 2023493.37493.37484.77487.15485.4313,553
26 Jan 2023492.50496.01491.02494.48492.7410,224
25 Jan 2023489.28495.20487.21490.76489.039,747
24 Jan 2023486.41500.26484.11489.26487.5410,653
23 Jan 2023486.72489.37481.74487.77486.0528,949
20 Jan 2023485.01485.23479.35483.75482.058,412
19 Jan 2023476.24485.50476.24483.93482.2355,144
18 Jan 2023488.44489.47478.27480.31478.622,513
17 Jan 2023491.20492.27484.11485.80484.0915,261
16 Jan 2023------
13 Jan 2023490.37508.53488.99495.26493.512,290
12 Jan 2023491.94498.17485.48497.16495.411,979
11 Jan 2023486.00495.33485.70492.62490.8913,736
10 Jan 2023489.08490.43482.78482.78481.081,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...