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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	100.35	98.77	98.77	100.48	97.9	2,901
September 25, 2025	100.17	99	99	100.7	98.79	2,374
September 24, 2025	104.71	101.32	101.32	104.75	100.94	3,320
September 23, 2025	104.05	104.74	104.74	106.36	104.05	5,533
September 22, 2025	106	103.06	103.06	106.59	101.58	6,034
September 19, 2025	105.8	106.13	106.13	106.2	104.02	1,268
September 18, 2025	106.2	106.2	106.2	107.05	105.45	692
September 17, 2025	104.58	105.35	105.35	107.9	104.55	3,767
September 16, 2025	105	103.42	103.42	105	102.14	3,980
September 15, 2025	106.65	104.62	104.62	106.65	103.49	3,381
September 12, 2025	108.95	107.6	106.91	109.34	106.55	2,627
September 11, 2025	105.76	106.19	106.19	109.99	105.18	7,839
September 10, 2025	105.58	107.15	107.49	108.12	105.47	654
September 09, 2025	107.42	104.99	104.99	107.76	103.99	2,183
September 08, 2025	106.71	106.99	106.99	108.74	106.28	688
September 05, 2025	106.81	105.67	105.67	107.42	105.6	2,229
September 04, 2025	106.33	106.26	106.26	109.22	105.94	4,340
September 03, 2025	104.96	106.65	106.65	109.65	104.96	2,613
September 02, 2025	105.41	104.15	104.15	105.41	101.75	8,678
August 29, 2025	105.2	105.47	105.47	105.61	104.32	740
August 28, 2025	104.93	105.39	105.39	106.25	103.42	4,061
August 27, 2025	103.97	103.9	103.9	105.29	103.18	596
August 26, 2025	102.4	103.77	103.77	104.03	102.36	1,342
August 22, 2025	97.61	102.83	102.83	103.13	97.5	18,608
August 21, 2025	99	97.09	97.09	99.36	96.71	3,632
August 20, 2025	101.58	99.05	99.05	101.69	98.28	6,928
August 19, 2025	102.43	102.35	102.35	103.34	101.39	14,848
August 18, 2025	100.04	102.25	102.42	102.67	99.72	2,688
August 15, 2025	99.85	101.29	101.29	101.33	99.3	6,600
August 14, 2025	99.74	98.1	98.1	99.74	97.64	3,914
August 13, 2025	98.99	98.46	98.46	98.99	97.27	5,975
August 12, 2025	91.25	98	98	98.27	91.15	29,966
August 11, 2025	89.49	90.26	90.26	90.99	89.2	5,209
August 08, 2025	88.65	90.01	90.01	90.16	87.08	5,387
August 07, 2025	88.6	87.36	87.36	89.06	87.05	6,958
August 06, 2025	88.23	88.53	88.53	88.89	87.59	4,780
August 05, 2025	86.94	87.71	87.71	87.71	85.98	2,024
August 04, 2025	84.65	86.36	86.36	86.59	84.65	2,645
August 01, 2025	85.13	83.58	83.58	85.6	82.47	9,037
July 31, 2025	90.59	90.04	90.04	90.94	88.65	2,585
July 30, 2025	91.22	91.14	91.14	91.33	89.82	2,692
July 29, 2025	92.62	91.42	91.42	93.16	90.99	3,511
July 28, 2025	91.36	91.51	91.51	93.06	91.12	5,453
July 25, 2025	90.19	89.99	90.13	91.33	89.2	2,569
July 24, 2025	90.4	90.27	90.27	92.71	87.98	8,403
July 23, 2025	91.25	91.16	91.16	91.74	90.72	2,232
July 22, 2025	92.03	90.92	90.92	92.25	89.85	4,363
July 21, 2025	92.85	91.63	91.63	92.9	91.14	3,714
July 18, 2025	91.6	90.03	90.03	92.09	89.83	5,113
July 17, 2025	87.25	91.27	91.27	94.48	87.1	52,314
July 16, 2025	86.52	86.84	86.84	88.48	85.81	8,885
July 15, 2025	89.26	87.89	87.89	89.66	86.78	3,962
July 14, 2025	86.7	87.3	87.3	87.99	86.7	4,027
July 11, 2025	92.3	87.89	87.89	92.3	87.34	16,160
July 10, 2025	83.2	93.31	93.31	93.31	83.2	113,442
July 09, 2025	81.8	82.95	82.95	83.02	79.88	50,614
July 08, 2025	81.95	81.7	81.7	83.24	81.52	50,116
July 07, 2025	81.79	80.64	80.64	83.81	80.64	48,126
July 03, 2025	81.13	83.32	83.32	83.61	81.13	3,716
July 02, 2025	80.3	80.56	80.56	81.19	78.37	12,392

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