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

108.17

+2.5(+2.37%)

Updated at September 08 02:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025106.81105.67105.67107.42105.62,229
September 04, 2025106.33106.26106.26109.22105.944,340
September 03, 2025104.96106.65106.65109.65104.962,613
September 02, 2025105.41104.15104.15105.41101.758,678
August 29, 2025105.2105.47105.47105.61104.32740
August 28, 2025104.93105.39105.39106.25103.424,061
August 27, 2025103.97103.9103.9105.29103.18596
August 26, 2025102.4103.77103.77104.03102.361,342
August 22, 202597.61102.83102.83103.1397.518,608
August 21, 20259997.0997.0999.3696.713,632
August 20, 2025101.5899.0599.05101.6998.286,928
August 19, 2025102.43102.35102.35103.34101.3914,848
August 18, 2025100.04102.25102.42102.6799.722,688
August 15, 202599.85101.29101.29101.3399.36,600
August 14, 202599.7498.198.199.7497.643,914
August 13, 202598.9998.4698.4698.9997.275,975
August 12, 202591.25989898.2791.1529,966
August 11, 202589.4990.2690.2690.9989.25,209
August 08, 202588.6590.0190.0190.1687.085,387
August 07, 202588.687.3687.3689.0687.056,958
August 06, 202588.2388.5388.5388.8987.594,780
August 05, 202586.9487.7187.7187.7185.982,024
August 04, 202584.6586.3686.3686.5984.652,645
August 01, 202585.1383.5883.5885.682.479,037
July 31, 202590.5990.0490.0490.9488.652,585
July 30, 202591.2291.1491.1491.3389.822,692
July 29, 202592.6291.4291.4293.1690.993,511
July 28, 202591.3691.5191.5193.0691.125,453
July 25, 202590.1989.9990.1391.3389.22,569
July 24, 202590.490.2790.2792.7187.988,403
July 23, 202591.2591.1691.1691.7490.722,232
July 22, 202592.0390.9290.9292.2589.854,363
July 21, 202592.8591.6391.6392.991.143,714
July 18, 202591.690.0390.0392.0989.835,113
July 17, 202587.2591.2791.2794.4887.152,314
July 16, 202586.5286.8486.8488.4885.818,885
July 15, 202589.2687.8987.8989.6686.783,962
July 14, 202586.787.387.387.9986.74,027
July 11, 202592.387.8987.8992.387.3416,160
July 10, 202583.293.3193.3193.3183.2113,442
July 09, 202581.882.9582.9583.0279.8850,614
July 08, 202581.9581.781.783.2481.5250,116
July 07, 202581.7980.6480.6483.8180.6448,126
July 03, 202581.1383.3283.3283.6181.133,716
July 02, 202580.380.5680.5681.1978.3712,392
July 01, 202579.4380.0680.0680.9378.827,276
June 30, 202580.0779.5279.5280.0779.069,242
June 27, 202577.8779.1578.7779.7277.377,976
June 26, 20257778.0778.0778.46777,673
June 25, 202579.476.5376.5379.476.295,443
June 24, 202578.7578.4478.4480.3477.9838,677
June 23, 202573.575.3775.3775.3771.7917,299
June 20, 202573.6274.5573.7975.7473.4310,280
June 18, 202574.374.9774.9775.9173.556,190
June 17, 202577.774.8374.8377.874.786,352
June 16, 202572.8478.7278.7278.8472.8412,286
June 13, 202575.175.1175.1176.0172.511,017
June 12, 202578.4576.8176.8178.6875.648,283
June 11, 202583.580.5980.5983.6780.188,183
June 10, 202583.8582.5382.538482.35,153