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

91.82

-3.52(-3.69%)

Updated at April 02 07:10PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	95.29	91.82	91.82	95.33	88.25	3,887
April 01, 2026	93.91	95.34	95.34	96.56	92.5	8,050
March 31, 2026	86.3	91.69	91.69	92.47	85.65	4,466
March 30, 2026	89.15	84.86	84.86	89.41	84.86	5,834
March 27, 2026	93.87	87.9	87.9	93.87	87.9	3,434
March 26, 2026	91.02	92.5	92.5	94.66	90.69	3,332
March 25, 2026	96.57	93.98	93.98	97.68	93.9	3,050
March 24, 2026	94.36	93.69	93.69	94.85	90.91	2,372
March 23, 2026	88.9	94.18	94.18	96.49	87.55	16,644
March 20, 2026	94.65	89.4	89.4	94.65	88.5	3,542
March 19, 2026	91.9	93.97	93.97	94.13	89.57	4,938
March 18, 2026	93.86	93.81	93.81	95.01	91.08	8,469
March 17, 2026	90.5	93.49	93.49	94.39	88.45	5,630
March 16, 2026	86.72	89.81	89.81	90.61	85.8	9,360
March 13, 2026	86.5	86.22	86.22	87.95	85.01	5,725
March 12, 2026	88.84	86.66	86.66	89.4	86.23	13,550
March 11, 2026	92	90.19	90.19	92.8	88.55	2,393
March 10, 2026	94.4	92.86	92.86	97.51	90.5	10,514
March 09, 2026	88.26	90.11	90.11	91	84.87	30,733
March 06, 2026	95.52	94	94	96.5	90.51	10,976
March 05, 2026	100.97	93.72	93.72	100.97	92.39	15,559
March 04, 2026	102.3	101.64	101.64	105.75	101.51	5,153
March 03, 2026	101	103.53	103.53	104.03	97.13	6,762
March 02, 2026	100.25	102.87	102.87	103.76	98.3	26,319
February 27, 2026	115.67	106.2	106.2	115.67	105.45	5,103
February 26, 2026	111.87	116.5	116.5	117.6	111.87	5,538
February 25, 2026	111.5	112.52	112.52	114.27	110.96	582
February 24, 2026	107.17	113.91	113.91	113.91	106.82	2,476
February 23, 2026	112.79	107.78	107.78	112.79	106.93	1,113
February 20, 2026	110.24	112.98	0	113.26	108.85	1,017
February 19, 2026	116.3	110.48	0	116.42	109.98	3,446
February 18, 2026	114.55	117.62	0	118.23	109.05	3,412
February 17, 2026	109.89	114.22	0	114.22	109	6,120
February 13, 2026	109.99	109.16	0	111.99	107.55	1,585
February 12, 2026	115.05	108.85	0	115.74	106.85	2,420
February 11, 2026	118	115.01	0	118	112.75	5,812
February 10, 2026	116.29	117.34	0	118.63	115.71	2,285
February 09, 2026	116.36	114.96	0	116.69	114.75	1,520
February 06, 2026	103	116.01	0	116.18	103	4,739
February 05, 2026	108.29	106.98	0	108.65	105.83	1,718
February 04, 2026	111.18	106.48	0	112.73	106.48	4,001
February 03, 2026	107.37	110.51	0	112.81	107.37	8,496
February 02, 2026	101.5	107.9	0	108.07	100.84	6,361
January 30, 2026	102.99	101.9	0	104.69	100.73	2,497
January 29, 2026	104.93	102.91	0	105.49	101.4	19,438
January 28, 2026	104.79	105.23	0	106.44	104	2,206
January 27, 2026	107.77	104.59	0	109.8	104.59	9,451
January 26, 2026	106.1	106.75	0	107.97	104.16	5,821
January 23, 2026	111.22	108.06	0	111.22	107.71	1,907
January 22, 2026	111.7	114.01	0	115.04	111.6	2,210
January 21, 2026	113	109.81	0	114.32	109.28	3,669
January 20, 2026	111.88	108.99	0	112.44	108.95	1,341
January 16, 2026	114.68	114.91	0	116.6	114.04	19,861
January 15, 2026	111.04	115.33	0	115.48	110.21	3,852
January 14, 2026	114.01	110.09	0	114.7	109.73	7,976
January 13, 2026	115.53	115.13	0	116.58	110.39	1,914
January 12, 2026	115.82	115.55	0	116.07	115	2,817
January 09, 2026	115.47	116.78	0	118.54	114.41	1,440
January 08, 2026	116	116.77	0	117.05	116	2,019
January 07, 2026	117.97	117	0	119	116.48	5,232