United Airlines Holdings, Inc. (LON:0LIU)
London flag London · Delayed Price · Currency is GBP · Price in USD
84.49
-3.98 (-4.50%)
At close: Aug 1, 2025

United Airlines Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202585.1385.6082.4785.1185.11-3.80%8,684
Jul 31, 202590.5990.9488.2388.4788.47-2.53%5,015
Jul 30, 202591.2291.3389.8290.7790.77-0.03%2,692
Jul 29, 202592.6293.1690.8090.8090.80-1.48%3,511
Jul 28, 202591.3693.0691.1292.1792.171.08%5,453
Jul 25, 202590.1991.3389.2091.1991.190.44%2,687
Jul 24, 202590.4092.7187.9890.7990.79-0.67%8,403
Jul 23, 202591.2591.7490.7291.4091.401.37%2,232
Jul 22, 202592.0392.2589.8590.1790.17-2.45%4,363
Jul 21, 202592.8592.9091.1492.4392.43-0.09%3,714
Jul 18, 202591.6092.5189.8392.5192.511.36%5,113
Jul 17, 202587.2594.4887.1091.2791.274.98%57,137
Jul 16, 202586.5288.4885.8186.9486.94-0.29%8,885
Jul 15, 202589.2689.6686.7887.1987.19-1.03%3,962
Jul 14, 202586.7088.1086.7088.1088.100.71%4,027
Jul 11, 202592.3092.3087.3487.4887.48-5.71%16,160
Jul 10, 202583.2093.7083.2092.7792.7715.01%113,442
Jul 9, 202581.8083.1179.8880.6780.67-0.86%50,614
Jul 8, 202581.9583.2481.3681.3681.360.90%50,116
Jul 7, 202581.7983.8180.6480.6480.64-2.01%48,126
Jul 3, 202581.1383.6181.1382.2982.292.88%4,040
Jul 2, 202580.3081.1978.3779.9879.98-0.51%12,392
Jul 1, 202579.4380.9378.8280.3980.390.68%7,276
Jun 30, 202580.0780.0779.0679.8579.850.88%9,242
Jun 27, 202577.8779.7277.3779.1579.151.24%7,584
Jun 26, 202577.0078.4677.0078.1878.182.22%7,673
Jun 25, 202579.4079.4076.2976.4876.48-3.12%5,443
Jun 24, 202578.7580.3477.9878.9478.943.70%38,677
Jun 23, 202573.5076.1371.7976.1376.133.10%17,299
Jun 20, 202573.6275.7473.4373.8473.84-1.60%10,533
Jun 18, 202574.3075.9173.5575.0475.040.71%6,190
Jun 17, 202577.7077.8074.1974.5274.52-5.25%6,352
Jun 16, 202572.8478.8472.8478.6478.645.56%12,286
Jun 13, 202575.1076.0172.5074.5074.50-3.79%11,017
Jun 12, 202578.4578.6875.6477.4377.43-2.49%8,283
Jun 11, 202583.5083.6779.4079.4079.40-3.63%8,183
Jun 10, 202583.8584.0082.3082.3982.39-2.78%5,153
Jun 9, 202584.2285.6884.0184.7484.742.22%8,219
Jun 6, 202582.0783.1282.0082.9082.901.32%5,396
Jun 5, 202581.6582.5380.2781.8281.820.45%6,498
Jun 4, 202581.7082.4780.3481.4581.450.13%3,567
Jun 3, 202581.0581.8380.5081.3581.351.61%6,386
Jun 2, 202578.8080.5077.5280.0680.061.56%5,480
May 30, 202578.5078.8377.1778.8378.83-0.11%2,691
May 29, 202578.9080.4277.3778.9278.921.79%4,925
May 28, 202578.1478.2977.1177.5377.53-0.84%181,991
May 27, 202576.0079.4475.9078.1978.194.59%6,650
May 23, 202575.5075.5073.5074.7674.76-1.20%4,308
May 22, 202573.3876.1873.3075.6675.663.09%5,400
May 21, 202575.8075.8172.9873.4073.40-3.34%18,235