United Airlines Holdings, Inc. (LON:0LIU)
London · Delayed Price · Currency is GBP · Price in USD 106.91
-1.92 (-1.76%)
At close: Sep 12, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 108.95 | 109.34 | 106.55 | 106.91 | 106.91 | -1.76% | 2,274 |
| Sep 11, 2025 | 105.76 | 109.99 | 105.18 | 108.83 | 108.83 | 1.24% | 7,839 |
| Sep 10, 2025 | 105.58 | 108.12 | 105.47 | 107.49 | 107.49 | 2.38% | 700 |
| Sep 9, 2025 | 107.42 | 107.76 | 103.99 | 104.99 | 104.99 | -1.87% | 1,864 |
| Sep 8, 2025 | 106.71 | 109.25 | 106.28 | 106.99 | 106.99 | 0.49% | 688 |
| Sep 5, 2025 | 106.02 | 107.42 | 105.60 | 106.47 | 106.47 | 0.20% | 1,536 |
| Sep 4, 2025 | 106.33 | 109.24 | 105.94 | 106.26 | 106.26 | 0.55% | 4,845 |
| Sep 3, 2025 | 104.00 | 109.65 | 104.00 | 105.68 | 105.68 | 1.46% | 2,613 |
| Sep 2, 2025 | 105.41 | 105.41 | 101.75 | 104.15 | 104.15 | -1.26% | 8,678 |
| Aug 29, 2025 | 105.20 | 105.61 | 104.32 | 105.47 | 105.47 | 0.26% | 719 |
| Aug 28, 2025 | 104.93 | 106.25 | 103.42 | 105.20 | 105.20 | 1.04% | 4,061 |
| Aug 27, 2025 | 103.97 | 105.29 | 103.18 | 104.12 | 104.12 | 0.43% | 596 |
| Aug 26, 2025 | 102.40 | 104.03 | 102.36 | 103.68 | 103.68 | 1.20% | 1,342 |
| Aug 25, 2025 | 102.06 | 102.60 | 101.67 | 102.45 | 102.45 | -0.53% | 678 |
| Aug 22, 2025 | 97.61 | 103.13 | 97.50 | 103.00 | 103.00 | 5.71% | 18,608 |
| Aug 21, 2025 | 99.00 | 99.36 | 96.71 | 97.43 | 97.43 | -2.14% | 3,632 |
| Aug 20, 2025 | 101.58 | 101.69 | 98.28 | 99.56 | 99.56 | -2.73% | 6,928 |
| Aug 19, 2025 | 102.43 | 103.34 | 101.39 | 102.36 | 102.36 | 0.37% | 14,848 |
| Aug 18, 2025 | 100.04 | 102.67 | 99.72 | 101.98 | 101.98 | 1.08% | 2,858 |
| Aug 15, 2025 | 99.85 | 101.34 | 99.30 | 100.90 | 100.90 | 2.49% | 3,004 |
| Aug 14, 2025 | 99.74 | 99.74 | 97.64 | 98.44 | 98.44 | -0.34% | 3,914 |
| Aug 13, 2025 | 98.99 | 98.99 | 97.27 | 98.78 | 98.78 | 0.67% | 5,975 |
| Aug 12, 2025 | 91.25 | 98.27 | 91.15 | 98.13 | 98.13 | 8.97% | 29,966 |
| Aug 11, 2025 | 89.49 | 90.99 | 89.20 | 90.05 | 90.05 | 0.08% | 5,114 |
| Aug 8, 2025 | 88.65 | 90.16 | 87.08 | 89.98 | 89.98 | 2.69% | 5,387 |
| Aug 7, 2025 | 88.60 | 89.06 | 87.05 | 87.62 | 87.62 | -1.14% | 6,958 |
| Aug 6, 2025 | 88.23 | 88.95 | 87.59 | 88.63 | 88.63 | 1.25% | 4,780 |
| Aug 5, 2025 | 86.94 | 87.80 | 85.98 | 87.54 | 87.54 | 1.26% | 2,024 |
| Aug 4, 2025 | 84.65 | 86.59 | 84.65 | 86.45 | 86.45 | 2.32% | 2,645 |
| Aug 1, 2025 | 85.13 | 85.60 | 82.47 | 84.49 | 84.49 | -4.50% | 9,037 |
| Jul 31, 2025 | 90.59 | 90.94 | 88.23 | 88.47 | 88.47 | -2.53% | 5,015 |
| Jul 30, 2025 | 91.22 | 91.33 | 89.82 | 90.77 | 90.77 | -0.03% | 2,692 |
| Jul 29, 2025 | 92.62 | 93.16 | 90.80 | 90.80 | 90.80 | -1.48% | 3,511 |
| Jul 28, 2025 | 91.36 | 93.06 | 91.12 | 92.17 | 92.17 | 1.08% | 5,453 |
| Jul 25, 2025 | 90.19 | 91.33 | 89.20 | 91.19 | 91.19 | 0.44% | 2,687 |
| Jul 24, 2025 | 90.40 | 92.71 | 87.98 | 90.79 | 90.79 | -0.67% | 8,403 |
| Jul 23, 2025 | 91.25 | 91.74 | 90.72 | 91.40 | 91.40 | 1.37% | 2,232 |
| Jul 22, 2025 | 92.03 | 92.25 | 89.85 | 90.17 | 90.17 | -2.45% | 4,363 |
| Jul 21, 2025 | 92.85 | 92.90 | 91.14 | 92.43 | 92.43 | -0.09% | 3,714 |
| Jul 18, 2025 | 91.60 | 92.51 | 89.83 | 92.51 | 92.51 | 1.36% | 5,113 |
| Jul 17, 2025 | 87.25 | 94.48 | 87.10 | 91.27 | 91.27 | 4.98% | 57,137 |
| Jul 16, 2025 | 86.52 | 88.48 | 85.81 | 86.94 | 86.94 | -0.29% | 8,885 |
| Jul 15, 2025 | 89.26 | 89.66 | 86.78 | 87.19 | 87.19 | -1.03% | 3,962 |
| Jul 14, 2025 | 86.70 | 88.10 | 86.70 | 88.10 | 88.10 | 0.71% | 4,027 |
| Jul 11, 2025 | 92.30 | 92.30 | 87.34 | 87.48 | 87.48 | -5.71% | 16,160 |
| Jul 10, 2025 | 83.20 | 93.70 | 83.20 | 92.77 | 92.77 | 15.01% | 113,442 |
| Jul 9, 2025 | 81.80 | 83.11 | 79.88 | 80.67 | 80.67 | -0.86% | 50,614 |
| Jul 8, 2025 | 81.95 | 83.24 | 81.36 | 81.36 | 81.36 | 0.90% | 50,116 |
| Jul 7, 2025 | 81.79 | 83.81 | 80.64 | 80.64 | 80.64 | -2.01% | 48,126 |
| Jul 3, 2025 | 81.13 | 83.61 | 81.13 | 82.29 | 82.29 | 2.88% | 4,040 |