United Rentals, Inc. - 0LIY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	827.8	827.8	827.8	827.8	827.8	5
December 23, 2025	819.85	818.3	818.3	819.85	816.53	197
December 22, 2025	809.69	817.13	817.13	817.19	808.26	111
December 19, 2025	805.71	799.35	799.35	805.71	792.46	26
December 18, 2025	819.45	808.5	808.5	827.29	808.5	99
December 17, 2025	822.27	793.54	793.54	822.27	792.39	173
December 16, 2025	810.44	826.95	823.46	826.95	809	2
December 15, 2025	824.39	805.12	805.12	824.39	801.23	351
December 12, 2025	847.38	818.56	818.56	849.56	818.56	324
December 11, 2025	825.27	832.19	832.19	832.19	825.19	371
December 10, 2025	794.05	791.54	791.54	794.54	791.54	20
December 09, 2025	789.34	800.77	800.77	809.74	789.34	77
December 08, 2025	790.86	794.72	794.72	805.65	790.86	278
December 05, 2025	810.06	810.06	810.06	810.06	810.06	17
December 04, 2025	813.77	807.89	807.89	813.77	807.89	3
December 03, 2025	806.34	812.51	812.51	812.51	806.34	364
December 02, 2025	804.53	801.14	801.14	806.77	801.14	879
December 01, 2025	807.65	808.54	808.54	808.54	805.22	47
November 28, 2025	817.75	814.68	814.68	823.98	814.68	117
November 26, 2025	814.42	817.75	810.47	817.75	809.23	3,111
November 25, 2025	814.3	814.41	814.41	820.34	806.45	145
November 24, 2025	815	814.3	814.3	815.6	805	955
November 21, 2025	770	815	815	815	750.01	2,778
November 20, 2025	807.66	780.26	780.26	807.66	780.26	685
November 19, 2025	808	799.71	799.71	808	799.71	59
November 18, 2025	806.45	806.02	806.02	806.45	800.64	71
November 17, 2025	824.81	816.92	816.92	824.81	816.92	162
November 14, 2025	847.3	840.63	840.63	847.3	836.8	161
November 13, 2025	852.47	847.3	847.3	854.49	847.3	11
November 12, 2025	855.01	862.79	862.79	864.39	855.01	56
November 11, 2025	850	863.44	863.44	863.44	848.25	59
November 10, 2025	850.7	853.81	853.81	861.41	849.47	256
November 07, 2025	844.28	841.48	841.48	845.04	835.04	46
November 06, 2025	852.91	839.99	839.99	852.96	834.47	51
November 05, 2025	851.17	855.19	855.19	855.19	841.58	176
November 04, 2025	850	853.18	853.18	858.72	845.67	193
November 03, 2025	866.73	863.25	863.25	866.73	859.5	84
October 31, 2025	860.84	870.65	870.65	876.1	860.84	41
October 30, 2025	874	870.83	870.83	874	857.54	82
October 29, 2025	892.28	875	875	894.9	875	62
October 28, 2025	895.54	885.79	885.79	896.45	885.79	94
October 27, 2025	924.95	900.79	900.79	924.95	888.28	126
October 24, 2025	924.25	919.6	919.6	927.57	919.6	736
October 23, 2025	956	909.41	909.41	984.03	909.31	97
October 22, 2025	1,009	995.84	995.84	1,009	995.84	76
October 21, 2025	993.69	1,013.9	1,013.9	1,013.9	993.69	209
October 20, 2025	987.95	999.26	999.26	999.99	979.95	5
October 17, 2025	999.51	976.02	976.02	1,000.22	975.01	84
October 16, 2025	1,021.64	1,014.63	1,014.63	1,021.64	1,014.63	84
October 15, 2025	1,007	1,011.37	1,011.37	1,017.53	1,000.19	107
October 14, 2025	975.59	977.32	977.32	977.32	975.59	1,805
October 13, 2025	977.46	973.82	973.82	977.46	966.16	30
October 10, 2025	986.96	966.79	966.79	986.96	960.36	8
October 09, 2025	983.95	975.94	975.94	983.95	975.94	1,120
October 08, 2025	993.6	999.12	999.12	1,002.28	988.99	67
October 07, 2025	972.42	990.64	990.64	1,000.74	972.42	24
October 06, 2025	979.78	972.21	972.21	986.56	972.21	277
October 03, 2025	979.5	992.35	991.66	997.62	978.95	375
October 02, 2025	962	961.95	961.95	964.72	961.95	50
October 01, 2025	957.52	962.58	962.58	968.35	957.52	135

United Rentals, Inc. (0LIY.L) LSE