United Airlines Holdings, Inc. (LON:0LIU)
London · Delayed Price · Currency is GBP · Price in USD 114.82
+1.00 (0.88%)
Dec 24, 2025, 5:59 PM BST
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 112.97 | 114.95 | 112.72 | 114.82 | 114.82 | 1.75% | 218 |
| Dec 23, 2025 | 116.11 | 116.65 | 112.84 | 112.84 | 112.84 | -2.84% | 4,676 |
| Dec 22, 2025 | 114.46 | 116.14 | 113.05 | 116.14 | 116.14 | 2.11% | 1,738 |
| Dec 19, 2025 | 112.91 | 113.80 | 112.18 | 113.74 | 113.74 | 0.91% | 3,278 |
| Dec 18, 2025 | 110.89 | 114.22 | 110.89 | 112.72 | 112.72 | 0.35% | 18,316 |
| Dec 17, 2025 | 113.01 | 114.81 | 112.15 | 112.32 | 112.32 | 1.52% | 6,499 |
| Dec 16, 2025 | 107.70 | 111.87 | 107.00 | 110.63 | 110.63 | 3.64% | 8,385 |
| Dec 15, 2025 | 107.44 | 108.49 | 106.55 | 106.75 | 106.75 | -1.40% | 9,693 |
| Dec 12, 2025 | 108.79 | 110.72 | 107.88 | 108.26 | 108.26 | 0.99% | 2,267 |
| Dec 11, 2025 | 106.91 | 109.06 | 106.91 | 107.20 | 107.20 | 1.31% | 3,578 |
| Dec 10, 2025 | 106.28 | 106.71 | 104.62 | 105.81 | 105.81 | -1.16% | 179 |
| Dec 9, 2025 | 104.60 | 107.05 | 104.26 | 107.05 | 107.05 | 2.42% | 3,866 |
| Dec 8, 2025 | 105.55 | 105.99 | 103.89 | 104.52 | 104.52 | -0.55% | 548 |
| Dec 5, 2025 | 104.83 | 105.42 | 103.76 | 105.10 | 105.10 | -1.31% | 2,281 |
| Dec 4, 2025 | 108.36 | 109.20 | 106.19 | 106.49 | 106.49 | -1.37% | 2,029 |
| 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 |