Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Unitedhealth Gr (0R0O) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 302.42163 302.42163 302.42163 302.42163 17,190
9th Jul 2025 (Wed) 300.51814 300.51814 300.51814 300.51814 19,270
8th Jul 2025 (Tue) 304.01986 304.01986 304.01986 304.01986 10,187
7th Jul 2025 (Mon) 304.01986 304.01986 304.01986 304.01986 23,366
4th Jul 2025 (Fri) 310.67362 310.67362 310.67362 310.67362 45
3rd Jul 2025 (Thu) 317.7421 317.7421 317.7421 317.7421 51,701
2nd Jul 2025 (Wed) 317.7421 317.7421 317.7421 317.7421 34,070
1st Jul 2025 (Tue) 324.40 324.40 324.40 324.40 28,708
30th Jun 2025 (Mon) 303.33361 303.33361 303.33361 303.33361 18,839
27th Jun 2025 (Fri) 303.33361 303.33361 303.33361 303.33361 21,944
26th Jun 2025 (Thu) 303.33361 303.33361 303.33361 303.33361 18,736
25th Jun 2025 (Wed) 297.35361 297.35361 297.35361 297.35361 10,735
24th Jun 2025 (Tue) 297.35361 297.35361 297.35361 297.35361 18,085
23rd Jun 2025 (Mon) 297.35361 297.35361 297.35361 297.35361 18,517
20th Jun 2025 (Fri) 304.30646 304.30646 304.30646 304.30646 14,394
19th Jun 2025 (Thu) 307.6837 307.6837 307.6837 307.6837 141
18th Jun 2025 (Wed) 307.81 307.81 307.81 307.81 9,503
17th Jun 2025 (Tue) 307.81 307.81 307.81 307.81 11,054
16th Jun 2025 (Mon) 316.18 316.18 316.18 316.18 24,838
13th Jun 2025 (Fri) 316.18 316.18 316.18 316.18 30,758
12th Jun 2025 (Thu) 308.29 308.29 308.29 308.29 34,768
11th Jun 2025 (Wed) 308.29 308.29 308.29 308.29 34,510
10th Jun 2025 (Tue) 301.91661 301.91661 301.91661 301.91661 14,060
9th Jun 2025 (Mon) 301.88 301.88 301.88 301.88 23,437
6th Jun 2025 (Fri) 299.58 299.58 299.58 299.58 13,329
5th Jun 2025 (Thu) 300.16 300.16 300.16 300.16 22,406
4th Jun 2025 (Wed) 301.07 301.07 301.07 301.07 32,660
3rd Jun 2025 (Tue) 301.96 301.96 301.96 301.96 37,619
2nd Jun 2025 (Mon) 304.00 304.00 304.00 304.00 44,250
30th May 2025 (Fri) 299.00 304.00 299.00 304.00 24,473
29th May 2025 (Thu) 301.00 301.00 299.00 299.00 23,438
28th May 2025 (Wed) 294.00 301.00 294.00 301.00 39,465
27th May 2025 (Tue) 302.72771 302.72771 294.00 294.00 62,442
26th May 2025 (Mon) 302.72771 302.72771 302.72771 302.72771 234
23rd May 2025 (Fri) 299.00 299.00 295.25 295.25 57,495
22nd May 2025 (Thu) 308.00 308.00 299.00 299.00 91,339
21st May 2025 (Wed) 321.00 321.00 308.00 308.00 101,552
20th May 2025 (Tue) 308.25 321.00 308.25 321.00 288,668
19th May 2025 (Mon) 570.00 570.00 308.25 308.25 219,632
16th May 2025 (Fri) 570.00 570.00 570.00 570.00 230,735
15th May 2025 (Thu) 570.00 570.00 570.00 570.00 401,866
14th May 2025 (Wed) 570.00 570.00 570.00 570.00 94,393
13th May 2025 (Tue) 570.00 570.00 570.00 570.00 130,278
12th May 2025 (Mon) 570.00 570.00 570.00 570.00 9,143
FTSE 100 Latest
Value8,934.27
Change-41.39