Universal Health Services, Inc. - 0LJL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	229.9	231.34	231.34	233.8	224.53	68
February 19, 2026	231.61	230.57	230.57	237.71	230.57	59
February 18, 2026	232.38	234.12	234.12	236.55	232.38	245
February 17, 2026	236.91	235.6	235.6	236.91	235.6	318
February 13, 2026	230.81	235.23	235.23	236.81	229.08	63
February 12, 2026	224.55	241.11	241.11	243.42	224.55	125
February 11, 2026	221.03	230.54	230.54	230.54	221.03	221
February 10, 2026	212.94	213.99	213.99	213.99	212.94	8
February 09, 2026	215.85	213.5	213.5	217.94	213.5	91
February 06, 2026	213	218.51	218.51	219.83	213	122
February 05, 2026	206.86	213.3	213.3	214.4	205.42	759
February 04, 2026	207.64	210.35	210.35	210.55	207.64	51
February 03, 2026	205.6	207.64	207.64	208.36	205.6	443
February 02, 2026	200.07	200.17	200.17	206.77	200.07	257
January 30, 2026	196.07	200.46	200.46	200.46	193.21	27
January 29, 2026	198.91	200.44	200.44	203.44	198.91	253
January 28, 2026	199.7	198.78	198.78	203.63	198.78	107
January 27, 2026	205.97	204.82	204.82	211.93	204.82	141
January 26, 2026	207.27	208.16	208.16	208.34	206.88	39
January 23, 2026	207.17	204.22	204.22	207.17	204.22	17
January 22, 2026	205.14	204.85	204.85	205.27	204.62	74
January 21, 2026	201.48	203.4	203.4	203.4	201.48	5
January 20, 2026	200.82	198.66	198.87	200.82	196.47	32
January 16, 2026	202.1	199.41	200.31	202.1	198.34	28
January 15, 2026	200.27	203.26	203.26	203.26	199.3	132
January 14, 2026	202.18	199.76	199.76	202.18	199.76	6
January 13, 2026	202.87	200.96	200.96	205.5	199.39	75
January 12, 2026	205.9	203.89	203.66	206	202.02	20
January 09, 2026	214.23	208.51	208.51	214.23	208.12	190
January 08, 2026	209.19	211.09	211.09	214.05	209.19	42
January 07, 2026	216.1	213.29	213.29	216.1	208.57	226
January 06, 2026	224.35	224.35	224.35	224.35	224.35	7
January 05, 2026	219.83	221.67	221.67	223.41	218.88	53
January 02, 2026	217.13	218.71	218.71	219.5	215.47	186
December 31, 2025	221.07	219.32	219.32	221.07	219.04	53
December 30, 2025	225.39	225.11	225.11	225.39	224.5	66
December 29, 2025	227.74	224.63	224.63	227.74	224.63	144
December 24, 2025	226.08	226.47	226.47	226.47	226.08	16
December 23, 2025	226.41	227.46	227.46	227.46	225.89	276
December 22, 2025	225.12	226.41	226.41	226.7	225.12	58
December 19, 2025	227.36	226.82	226.82	227.36	226.82	15
December 18, 2025	223.56	225.65	225.65	228.67	223.56	230
December 17, 2025	219.92	220.45	220.45	220.45	219.81	111
December 16, 2025	223.39	223.08	223.08	224.37	222.28	5
December 15, 2025	220.4	223.96	223.96	224.7	220.4	296
December 12, 2025	224.6	221.42	221.42	224.6	221.42	207
December 11, 2025	225.31	223.89	223.89	225.31	223.26	98
December 10, 2025	226.68	220.67	220.67	226.68	220.67	252
December 09, 2025	228.89	227.1	227.1	228.89	225.53	24
December 08, 2025	232.15	225.1	225.1	232.15	225.07	124
December 05, 2025	230.42	229.94	229.94	230.42	229.67	54
December 04, 2025	228.2	229.84	229.84	229.84	228.11	146
December 03, 2025	238.44	232.11	232.11	238.44	232.11	187
December 02, 2025	240.19	237.86	237.86	243.69	237.45	305
December 01, 2025	243.13	244.18	244.18	245.83	242.31	41
November 28, 2025	245	243.8	243.6	245	240.05	168
November 26, 2025	245.31	245.57	245.57	246	244.56	235
November 25, 2025	238.79	244.07	244.07	244.34	238.79	89
November 24, 2025	235.45	238.95	238.95	239.49	235.45	81
November 21, 2025	232.2	235.14	235.14	235.14	231.19	53

Universal Health Services, Inc. (0LJL.L) LSE