United Airlines Holdings, Inc. - 0LIU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	114.01	111.65	111.65	114.7	111.55	5,713
January 13, 2026	115.53	115.13	115.13	116.58	110.39	1,914
January 12, 2026	115.82	115.55	115.55	116.07	115	2,817
January 09, 2026	115.47	116.78	116.78	118.54	114.41	1,440
January 08, 2026	116	116.77	116.77	117.05	116	2,019
January 07, 2026	117.97	117	117	119	116.48	5,232
January 06, 2026	114.3	117.89	117.89	118.49	114.3	1,850
January 05, 2026	113.55	115.75	115.75	116.02	112.26	1,644
January 02, 2026	112.16	112.76	112.76	113.35	111.27	972
December 31, 2025	111.35	112.05	112.02	112.05	111.05	765
December 30, 2025	111	111.47	111.47	112.31	110.73	860
December 29, 2025	113.7	111.04	111.04	113.7	110.94	9,008
December 24, 2025	112.75	114.82	114.82	114.95	112.75	4,456
December 23, 2025	115.79	114.51	114.51	116.1	112.84	4,676
December 22, 2025	113.05	115.18	115.18	116.14	113.05	1,738
December 19, 2025	112.91	113.74	113.74	113.8	112.18	2,865
December 18, 2025	110.89	112.72	112.72	114.22	110.89	18,316
December 17, 2025	112.8	112.32	112.32	114.72	112.15	6,499
December 16, 2025	107.7	110.63	110.63	111.87	107	8,385
December 15, 2025	107.55	106.75	106.75	108.47	106.61	9,719
December 12, 2025	108.9	108.26	108.26	108.91	107.88	2,267
December 11, 2025	108	107.2	107.2	109.06	107.11	3,578
December 10, 2025	106.28	105.81	105.81	106.71	104.62	166
December 09, 2025	104.36	107.04	107.04	107.04	104.26	3,866
December 08, 2025	105.6	104.24	104.24	105.6	103.89	548
December 05, 2025	104.82	105.1	105.36	105.42	103.76	2,235
December 04, 2025	108.35	106.49	106.49	108.72	106.19	2,027
December 03, 2025	104.17	107.97	107.97	109.57	104.17	11,294
December 02, 2025	102.03	105.24	105.24	105.42	101.05	3,864
December 01, 2025	101	102.07	102.07	103.2	100	4,766
November 28, 2025	101.6	102.88	102.88	103.07	101.6	1,390
November 26, 2025	100	101.82	101.82	103.19	99.64	5,308
November 25, 2025	95.39	99	99	99.79	95.39	2,151
November 24, 2025	93.28	95.4	95.4	95.63	93.23	791
November 21, 2025	89.83	93.69	93.69	95.31	89.83	7,811
November 20, 2025	92.18	91.11	91.11	94.38	90.45	4,520
November 19, 2025	91.49	91.83	91.83	93.31	90.94	6,382
November 18, 2025	89.6	92.36	92.36	92.36	89	1,097
November 17, 2025	95.8	90.99	90.99	95.8	90.95	1,747
November 14, 2025	96.75	94.97	94.97	96.75	94.61	608
November 13, 2025	100.26	97.58	97.58	100.8	97.58	1,831
November 12, 2025	95.61	99.56	99.56	99.87	95.61	3,414
November 11, 2025	96.16	95.27	95.27	96.45	93.82	71,206
November 10, 2025	98.68	96.7	96.7	100.4	95.46	3,278
November 07, 2025	95.87	95.92	95.92	96.54	93	818
November 06, 2025	95.27	95.81	95.81	96.38	94.26	2,234
November 05, 2025	90.74	97.91	97.91	98.05	90.74	3,542
November 04, 2025	94.99	91.06	91.06	95.14	90.74	1,862
November 03, 2025	94.01	95.9	95.9	96.86	93.27	7,242
October 31, 2025	93.65	93.68	93.68	94.54	93.49	1,046
October 30, 2025	96	93.5	93.5	96.45	92.35	2,852
October 29, 2025	95.4	96.26	96.74	97.36	94.7	153,910
October 28, 2025	99.25	95.58	95.58	99.25	95.58	1,295
October 27, 2025	100	98.5	98.5	100.7	98.38	3,060
October 24, 2025	95.74	98.62	99.11	99.78	94.92	21,491
October 23, 2025	97.27	95.81	95.81	97.66	93.5	2,875
October 22, 2025	100.15	97.77	97.77	100.58	96.79	1,318
October 21, 2025	101.3	99.93	99.93	103	99.81	498
October 20, 2025	99.64	102.84	102.84	102.84	98.61	1,996
October 17, 2025	95.78	99.53	99.53	100	95.78	22,470

United Airlines Holdings, Inc. (0LIU.L) LSE