United Airlines Holdings, Inc. (LON:0LIU)
London · Delayed Price · Currency is GBP · Price in USD 96.70
-0.54 (-0.55%)
At close: Oct 7, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 104.71 | 104.75 | 100.94 | 101.90 | 101.90 | -2.71% | 3,320 |
| Sep 23, 2025 | 103.96 | 106.50 | 103.96 | 104.74 | 104.74 | 2.13% | 5,533 |
| Sep 22, 2025 | 106.00 | 106.59 | 101.58 | 102.56 | 102.56 | -3.36% | 6,034 |
| Sep 19, 2025 | 105.80 | 106.20 | 104.02 | 106.13 | 106.13 | 0.24% | 1,568 |
| Sep 18, 2025 | 106.20 | 107.05 | 105.24 | 105.88 | 105.88 | -1.87% | 991 |
| Sep 17, 2025 | 104.58 | 107.90 | 104.55 | 107.90 | 107.90 | 4.33% | 3,801 |
| Sep 16, 2025 | 105.00 | 105.00 | 102.14 | 103.42 | 103.42 | -0.87% | 3,980 |
| Sep 15, 2025 | 106.08 | 106.65 | 103.49 | 104.33 | 104.33 | -2.41% | 3,025 |
| 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 |