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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	227	228.35	228.35	230.27	227	24
November 19, 2025	223.93	228.66	228.66	228.66	223.93	182
November 18, 2025	226.23	228.7	228.7	228.7	222.67	56
November 17, 2025	222.35	228.9	228.9	228.9	222.35	322
November 14, 2025	225.68	227.67	227.67	227.67	223.93	204
November 13, 2025	226.31	227.81	227.81	230.05	223.58	1,179
November 12, 2025	226.59	231	231	231.03	224.7	163
November 11, 2025	223.82	226.03	226.03	226.03	221.5	92
November 10, 2025	221.1	223.47	223.47	223.47	210.63	194
November 07, 2025	227.77	226.25	226.25	228.4	223.56	208
November 06, 2025	226.34	225.8	225.8	228.43	225.62	158
November 05, 2025	224.48	225.1	225.1	225.1	219.96	235
November 04, 2025	220.7	224.27	224.27	226.78	220.68	154
November 03, 2025	219.05	216.8	216.8	220.23	216.8	182
October 31, 2025	217.26	217.08	217.08	219.55	217.08	92
October 30, 2025	224.25	220.8	220.8	226.87	220.37	109
October 29, 2025	224.54	225.16	225.16	227.08	217.8	192
October 28, 2025	230	219.08	219.08	230	211.98	358
October 27, 2025	211.43	211.47	211.47	211.56	210.42	13
October 24, 2025	213.08	213.8	213.8	213.8	201.13	29
October 23, 2025	208.09	210.86	210.86	210.86	208.09	24
October 22, 2025	206.44	209.35	209.35	211	206.44	69
October 21, 2025	202.87	207.83	207.83	208.34	202.87	43
October 20, 2025	204.8	207.29	207.29	207.58	204.8	87
October 17, 2025	204.46	204.46	203.49	204.46	202.45	33
October 16, 2025	205	204.46	204.46	206	204.33	51
October 15, 2025	204.4	204.47	204.47	204.47	204.4	105
October 14, 2025	197.59	202.76	202.76	202.76	195.77	99
October 13, 2025	200.62	198.17	197.68	200.62	195.4	288
October 10, 2025	198.95	199.12	199.12	202.98	198.31	770
October 09, 2025	203.18	203.18	203.18	203.18	203.18	71
October 08, 2025	210.49	205.65	205.65	210.49	204.9	140
October 07, 2025	210	209.13	207.77	212.48	205.24	369
October 06, 2025	206.63	206.63	206.63	206.63	206.63	96
October 03, 2025	202.36	207.55	207.13	208.55	202.36	322
October 02, 2025	205.48	205.65	205.65	206.5	205.48	102
October 01, 2025	203.67	203.25	203.25	204.44	200.95	134
September 30, 2025	204.16	203.63	203.63	204.16	203.63	78
September 29, 2025	200.11	199.86	199.86	201.3	199.47	385
September 26, 2025	200.31	200.5	200.5	200.5	200.31	268
September 25, 2025	200.64	195.15	195.15	200.64	194.74	268
September 24, 2025	193.77	195.26	195.26	195.26	193.77	81
September 23, 2025	194.8	193.72	193.72	196.57	193.72	85
September 22, 2025	189.18	193.35	193.35	195	189.18	25
September 19, 2025	186.73	186.73	186.73	186.73	186.73	2
September 18, 2025	188.52	188.57	188.57	188.87	186.58	106
September 17, 2025	187.37	190.71	190.71	190.71	185.77	213
September 16, 2025	188.85	188.39	188.39	188.85	187.91	194
September 15, 2025	191.54	190.65	190.65	191.54	189.21	81
September 12, 2025	191.2	191.97	191.97	192.33	191.2	73
September 11, 2025	187.91	188.91	188.91	188.91	187.81	18

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