Shares Magazine
$570.00+0.00 (+0.00%)28 Mar 2025, 19:14
Unitedhealth Group INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $517.49 | $520.61 | $516.00 | $570.00 | 1,663 |
| Mar 27, 2025 | $516.61 | $521.00 | $513.11 | $570.00 | 1,731 |
| Mar 26, 2025 | $514.30 | $522.68 | $512.85 | $570.00 | 1,965 |
| Mar 25, 2025 | $515.65 | $518.57 | $513.26 | $570.00 | 1,103 |
| Mar 24, 2025 | $515.48 | $518.42 | $510.00 | $570.00 | 1,247 |
| Mar 21, 2025 | $508.00 | $517.71 | $505.67 | $570.00 | 2,813 |
| Mar 20, 2025 | $505.34 | $513.70 | $503.54 | $570.00 | 3,622 |
| Mar 19, 2025 | $505.53 | $506.36 | $500.09 | $570.00 | 1,773 |
| Mar 18, 2025 | $498.00 | $505.85 | $497.44 | $570.00 | 9,859 |
| Mar 17, 2025 | $488.36 | $500.16 | $486.93 | $570.00 | 1,688 |
| Mar 14, 2025 | $482.00 | $488.68 | $479.71 | $570.00 | 3,623 |
| Mar 13, 2025 | $479.45 | $483.31 | $475.00 | $570.00 | 202,154 |
| Mar 12, 2025 | $482.74 | $487.41 | $478.85 | $570.00 | 1,424 |
| Mar 11, 2025 | $477.74 | $486.69 | $477.53 | $570.00 | 1,736 |
| Mar 10, 2025 | $488.00 | $495.93 | $477.66 | $570.00 | 5,574 |
| Mar 7, 2025 | $488.94 | $499.60 | $481.00 | $570.00 | 1,554 |
| Mar 6, 2025 | $476.00 | $481.52 | $472.00 | $570.00 | 2,907 |
| Mar 5, 2025 | $475.00 | $478.70 | $471.04 | $570.00 | 2,104 |
| Mar 4, 2025 | $466.50 | $478.38 | $465.00 | $570.00 | 4,637 |
| Mar 3, 2025 | $475.05 | $476.96 | $467.41 | $570.00 | 3,641 |
| Feb 28, 2025 | $466.70 | $475.98 | $465.01 | $570.00 | 1,873 |
| Feb 27, 2025 | $465.95 | $475.29 | $465.20 | $570.00 | 9,942 |
| Feb 26, 2025 | $467.89 | $473.22 | $458.56 | $570.00 | 5,437 |
| Feb 25, 2025 | $460.95 | $468.76 | $450.24 | $570.00 | 4,946 |
| Feb 24, 2025 | $469.66 | $469.66 | $457.12 | $570.00 | 12,847 |
| Feb 21, 2025 | $504.52 | $504.52 | $438.50 | $570.00 | 28,340 |
| Feb 20, 2025 | $509.98 | $509.98 | $500.90 | $570.00 | 4,541 |
| Feb 19, 2025 | $500.00 | $506.17 | $498.01 | $570.00 | 20,331 |
| Feb 18, 2025 | $519.00 | $519.00 | $499.51 | $570.00 | 3,386 |
| Feb 14, 2025 | $531.00 | $533.30 | $525.45 | $570.00 | 1,406 |
| Feb 13, 2025 | $528.30 | $531.00 | $527.09 | $570.00 | 394 |
| Feb 12, 2025 | $538.77 | $542.43 | $528.74 | $570.00 | 1,640 |
| Feb 11, 2025 | $534.09 | $541.68 | $528.78 | $570.00 | 772 |
| Feb 10, 2025 | $528.41 | $534.17 | $523.47 | $570.00 | 1,852 |
| Feb 7, 2025 | $530.00 | $532.40 | $527.75 | $570.00 | 1,625 |
| Feb 6, 2025 | $537.10 | $539.15 | $525.46 | $570.00 | 3,500 |
| Feb 5, 2025 | $539.05 | $539.05 | $522.11 | $570.00 | 7,498 |
| Feb 4, 2025 | $547.01 | $548.82 | $541.20 | $570.00 | 1,461 |
| Feb 3, 2025 | $537.00 | $553.93 | $537.00 | $570.00 | 3,392 |
| Jan 31, 2025 | $544.94 | $549.09 | $542.05 | $570.00 | 2,275 |
| Jan 30, 2025 | $539.63 | $544.56 | $535.07 | $570.00 | 1,864 |
| Jan 29, 2025 | $541.17 | $543.50 | $535.91 | $570.00 | 2,735 |
| Jan 28, 2025 | $540.62 | $546.86 | $538.00 | $570.00 | 3,059 |
| Jan 27, 2025 | $528.52 | $551.50 | $524.50 | $570.00 | 39,202 |
| Jan 24, 2025 | $530.00 | $534.72 | $525.03 | $570.00 | 3,134 |
| Jan 23, 2025 | $515.00 | $531.52 | $515.00 | $570.00 | 5,094 |
| Jan 22, 2025 | $522.92 | $524.06 | $516.07 | $570.00 | 43,857 |
| Jan 21, 2025 | $515.00 | $524.97 | $513.17 | $570.00 | 203,578 |
| Jan 17, 2025 | $511.00 | $521.92 | $503.80 | $570.00 | 4,470 |
| Jan 16, 2025 | $532.16 | $539.90 | $512.69 | $570.00 | 13,121 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.