United Airlines Holdings, Inc. (LON:0LIU)
London · Delayed Price · Currency is GBP · Price in USD 102.87
+5.44 (5.58%)
At close: Aug 22, 2025
United Airlines Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 80.30 | 81.19 | 78.37 | 79.98 | 79.98 | -0.51% | 12,392 |
| Jul 1, 2025 | 79.43 | 80.93 | 78.82 | 80.39 | 80.39 | 0.68% | 7,276 |
| Jun 30, 2025 | 80.07 | 80.07 | 79.06 | 79.85 | 79.85 | 0.88% | 9,242 |
| Jun 27, 2025 | 77.87 | 79.72 | 77.37 | 79.15 | 79.15 | 1.24% | 7,584 |
| Jun 26, 2025 | 77.00 | 78.46 | 77.00 | 78.18 | 78.18 | 2.22% | 7,673 |
| Jun 25, 2025 | 79.40 | 79.40 | 76.29 | 76.48 | 76.48 | -3.12% | 5,443 |
| Jun 24, 2025 | 78.75 | 80.34 | 77.98 | 78.94 | 78.94 | 3.70% | 38,677 |
| Jun 23, 2025 | 73.50 | 76.13 | 71.79 | 76.13 | 76.13 | 3.10% | 17,299 |
| Jun 20, 2025 | 73.62 | 75.74 | 73.43 | 73.84 | 73.84 | -1.60% | 10,533 |
| Jun 18, 2025 | 74.30 | 75.91 | 73.55 | 75.04 | 75.04 | 0.71% | 6,190 |
| Jun 17, 2025 | 77.70 | 77.80 | 74.19 | 74.52 | 74.52 | -5.25% | 6,352 |
| Jun 16, 2025 | 72.84 | 78.84 | 72.84 | 78.64 | 78.64 | 5.56% | 12,286 |
| Jun 13, 2025 | 75.10 | 76.01 | 72.50 | 74.50 | 74.50 | -3.79% | 11,017 |
| Jun 12, 2025 | 78.45 | 78.68 | 75.64 | 77.43 | 77.43 | -2.49% | 8,283 |
| Jun 11, 2025 | 83.50 | 83.67 | 79.40 | 79.40 | 79.40 | -3.63% | 8,183 |