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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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