United Airlines Holdings, Inc. (LON:0LIU)
London · Delayed Price · Currency is GBP · Price in USD 105.42
-1.07 (-1.00%)
Dec 5, 2025, 9:37 AM BST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 108.36 | 109.20 | 106.19 | 106.41 | 106.41 | -1.45% | 2,015 |
| Dec 3, 2025 | 104.96 | 109.57 | 104.10 | 107.97 | 107.97 | 2.60% | 11,195 |
| Dec 2, 2025 | 101.45 | 105.42 | 101.05 | 105.24 | 105.24 | 3.11% | 3,864 |
| Dec 1, 2025 | 101.21 | 103.20 | 100.00 | 102.07 | 102.07 | 0.05% | 4,766 |
| Nov 28, 2025 | 101.60 | 103.07 | 101.01 | 102.01 | 102.01 | 0.19% | 1,390 |
| Nov 26, 2025 | 99.51 | 103.19 | 98.71 | 101.82 | 101.82 | 2.85% | 5,312 |
| Nov 25, 2025 | 95.85 | 99.84 | 95.01 | 99.00 | 99.00 | 3.77% | 2,151 |
| Nov 24, 2025 | 92.84 | 95.63 | 92.22 | 95.40 | 95.40 | 1.83% | 550 |
| Nov 21, 2025 | 90.43 | 95.31 | 89.83 | 93.69 | 93.69 | 2.83% | 7,816 |
| Nov 20, 2025 | 92.25 | 94.38 | 90.39 | 91.11 | 91.11 | -0.78% | 4,613 |
| Nov 19, 2025 | 92.07 | 93.31 | 90.94 | 91.83 | 91.83 | -0.57% | 6,381 |
| Nov 18, 2025 | 89.05 | 92.36 | 88.96 | 92.36 | 92.36 | 1.50% | 1,097 |
| Nov 17, 2025 | 95.75 | 96.06 | 90.95 | 90.99 | 90.99 | -4.42% | 1,747 |
| Nov 14, 2025 | 97.05 | 97.29 | 94.20 | 95.20 | 95.20 | -2.42% | 608 |
| Nov 13, 2025 | 100.40 | 100.80 | 97.56 | 97.56 | 97.56 | -2.01% | 1,831 |
| Nov 12, 2025 | 95.30 | 99.98 | 95.02 | 99.56 | 99.56 | 4.52% | 3,414 |
| Nov 11, 2025 | 96.15 | 96.92 | 93.82 | 95.26 | 95.26 | -2.18% | 71,206 |
| Nov 10, 2025 | 98.80 | 100.45 | 95.46 | 97.38 | 97.38 | 1.78% | 3,278 |
| Nov 7, 2025 | 95.51 | 96.54 | 92.75 | 95.68 | 95.68 | -0.13% | 686 |
| Nov 6, 2025 | 96.33 | 96.38 | 94.19 | 95.81 | 95.81 | -1.88% | 2,276 |
| Nov 5, 2025 | 90.10 | 98.05 | 90.05 | 97.64 | 97.64 | 7.23% | 3,542 |
| Nov 4, 2025 | 94.85 | 95.98 | 90.63 | 91.06 | 91.06 | -5.05% | 1,862 |
| Nov 3, 2025 | 94.55 | 96.86 | 93.27 | 95.90 | 95.90 | 2.37% | 7,242 |
| Oct 31, 2025 | 94.40 | 94.54 | 93.01 | 93.68 | 93.68 | 0.58% | 1,022 |
| Oct 30, 2025 | 95.79 | 96.62 | 92.35 | 93.14 | 93.14 | -3.24% | 2,852 |
| Oct 29, 2025 | 95.40 | 97.36 | 94.70 | 96.26 | 96.26 | 0.76% | 153,965 |
| Oct 28, 2025 | 98.67 | 99.25 | 95.53 | 95.53 | 95.53 | -3.11% | 1,295 |
| Oct 27, 2025 | 100.53 | 100.70 | 98.25 | 98.60 | 98.60 | -0.02% | 3,060 |
| Oct 24, 2025 | 95.74 | 99.78 | 94.92 | 98.62 | 98.62 | 2.21% | 21,503 |
| Oct 23, 2025 | 97.55 | 97.66 | 93.50 | 96.49 | 96.49 | -0.73% | 2,733 |
| Oct 22, 2025 | 100.38 | 100.72 | 96.79 | 97.20 | 97.20 | -2.57% | 1,318 |
| Oct 21, 2025 | 101.20 | 103.00 | 99.76 | 99.76 | 99.76 | -2.99% | 498 |
| Oct 20, 2025 | 99.64 | 102.84 | 98.61 | 102.84 | 102.84 | 4.24% | 1,996 |
| Oct 17, 2025 | 95.78 | 100.00 | 95.78 | 98.65 | 98.65 | 1.70% | 2,934 |
| Oct 16, 2025 | 101.43 | 106.24 | 94.09 | 97.00 | 97.00 | -6.30% | 23,913 |
| Oct 15, 2025 | 103.00 | 104.22 | 103.00 | 103.52 | 103.52 | 0.34% | 3,767 |
| Oct 14, 2025 | 98.00 | 103.79 | 97.30 | 103.17 | 103.17 | 4.34% | 5,415 |
| Oct 13, 2025 | 99.00 | 100.36 | 97.80 | 98.88 | 98.88 | 1.22% | 1,767 |
| Oct 10, 2025 | 101.35 | 103.79 | 96.98 | 97.69 | 97.69 | -3.35% | 13,971 |
| Oct 9, 2025 | 98.69 | 106.05 | 98.69 | 101.08 | 101.08 | 4.03% | 10,852 |
| Oct 8, 2025 | 96.67 | 98.72 | 96.15 | 97.16 | 97.16 | 0.47% | 822 |
| Oct 7, 2025 | 96.71 | 97.85 | 95.25 | 96.70 | 96.70 | -0.55% | 1,130 |
| Oct 6, 2025 | 95.80 | 97.24 | 94.68 | 97.24 | 97.24 | 2.82% | 3,140 |
| Oct 3, 2025 | 95.40 | 95.97 | 94.33 | 94.57 | 94.57 | -0.66% | 1,050 |
| Oct 2, 2025 | 94.00 | 95.20 | 93.00 | 95.20 | 95.20 | 0.45% | 1,644 |
| Oct 1, 2025 | 96.04 | 96.41 | 94.77 | 94.77 | 94.77 | -0.48% | 4,482 |
| Sep 30, 2025 | 98.64 | 99.32 | 94.86 | 95.23 | 95.23 | -3.00% | 23,659 |
| Sep 29, 2025 | 98.71 | 99.98 | 96.46 | 98.18 | 98.18 | -0.59% | 5,346 |
| Sep 26, 2025 | 100.35 | 100.90 | 97.90 | 98.76 | 98.76 | -0.24% | 2,901 |
| Sep 25, 2025 | 100.17 | 100.70 | 98.79 | 99.00 | 99.00 | -2.85% | 2,374 |