United Rentals, Inc. (LON:0LIY)
London · Delayed Price · Currency is GBP · Price in USD 955.34
+7.60 (0.80%)
At close: Aug 28, 2025
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 952.50 | 958.81 | 949.80 | 955.95 | 955.95 | 0.87% | 643 |
| Aug 27, 2025 | 939.13 | 947.74 | 930.10 | 947.74 | 947.74 | 0.50% | 864 |
| Aug 26, 2025 | 934.58 | 947.01 | 934.26 | 943.03 | 943.03 | -0.28% | 199 |
| Aug 25, 2025 | 944.18 | 945.71 | 922.17 | 945.71 | 945.71 | 1.69% | 117 |
| Aug 22, 2025 | 894.31 | 938.46 | 894.31 | 930.03 | 930.03 | 3.91% | 138 |
| Aug 21, 2025 | 901.00 | 901.00 | 889.96 | 895.01 | 895.01 | -0.29% | 92 |
| Aug 20, 2025 | 907.50 | 914.90 | 887.49 | 897.62 | 897.62 | -1.97% | 20 |
| Aug 19, 2025 | 915.39 | 925.25 | 914.70 | 915.68 | 915.68 | 0.18% | 19 |
| Aug 18, 2025 | 913.09 | 914.02 | 906.99 | 914.02 | 914.02 | 0.02% | 22 |
| Aug 15, 2025 | 916.54 | 928.79 | 913.50 | 913.88 | 913.88 | -0.36% | 991 |
| Aug 14, 2025 | 929.74 | 929.74 | 911.91 | 917.20 | 917.20 | -0.49% | 219 |
| Aug 13, 2025 | 916.95 | 921.76 | 913.00 | 921.76 | 921.76 | 1.31% | 74 |
| Aug 12, 2025 | 879.00 | 909.86 | 879.00 | 909.86 | 908.05 | 6.27% | 66 |
| Aug 11, 2025 | 850.99 | 862.05 | 850.99 | 856.16 | 854.46 | 0.17% | 4 |
| Aug 8, 2025 | 865.05 | 865.05 | 854.23 | 854.71 | 853.01 | 0.22% | 54 |
| Aug 7, 2025 | 872.39 | 872.39 | 848.05 | 852.83 | 851.14 | -1.41% | 10 |
| Aug 6, 2025 | 869.39 | 870.05 | 857.75 | 864.99 | 863.27 | -0.14% | 146 |
| Aug 5, 2025 | 874.23 | 876.66 | 855.23 | 866.22 | 864.50 | -0.08% | 27 |
| Aug 4, 2025 | 860.00 | 869.70 | 860.00 | 866.88 | 865.16 | 1.34% | 64 |
| Aug 1, 2025 | 855.12 | 860.93 | 849.62 | 855.44 | 853.74 | -3.21% | 414 |
| Jul 31, 2025 | 880.00 | 884.06 | 873.25 | 883.80 | 882.05 | -0.54% | 22 |
| Jul 30, 2025 | 881.53 | 889.25 | 878.00 | 888.64 | 886.88 | 0.52% | 108 |
| Jul 29, 2025 | 899.46 | 899.46 | 884.04 | 884.05 | 882.30 | -1.54% | 5,407 |
| Jul 28, 2025 | 890.00 | 901.67 | 886.00 | 897.91 | 896.13 | 1.39% | 602 |
| Jul 25, 2025 | 875.00 | 885.63 | 868.77 | 885.63 | 883.87 | 1.94% | 13 |
| Jul 24, 2025 | 826.43 | 868.74 | 806.00 | 868.74 | 867.01 | 8.20% | 281 |
| Jul 23, 2025 | 798.47 | 807.60 | 798.47 | 802.90 | 801.31 | 2.58% | 25 |
| Jul 22, 2025 | 779.94 | 786.27 | 778.00 | 782.68 | 781.13 | 0.38% | 9,980 |
| Jul 21, 2025 | 811.44 | 815.95 | 779.70 | 779.70 | 778.15 | -3.97% | 42 |
| Jul 18, 2025 | 811.92 | 821.00 | 811.92 | 811.92 | 810.30 | -0.56% | 9 |
| Jul 17, 2025 | 798.62 | 816.86 | 798.62 | 816.49 | 814.87 | 4.04% | 84 |
| Jul 16, 2025 | 793.85 | 795.11 | 784.82 | 784.82 | 783.26 | -2.01% | 94 |
| Jul 15, 2025 | 802.78 | 806.00 | 800.92 | 800.92 | 799.33 | -0.43% | 22 |
| Jul 14, 2025 | 813.19 | 813.19 | 804.34 | 804.34 | 802.74 | -0.88% | 330 |
| Jul 11, 2025 | 814.53 | 814.81 | 808.15 | 811.52 | 809.91 | -1.52% | 20 |
| Jul 10, 2025 | 813.13 | 824.01 | 805.30 | 824.01 | 822.37 | 2.44% | 189 |
| Jul 9, 2025 | 800.05 | 804.35 | 792.00 | 804.35 | 802.76 | 0.44% | 85 |
| Jul 8, 2025 | 787.30 | 801.25 | 784.81 | 800.82 | 799.23 | 2.47% | 34 |
| Jul 7, 2025 | 789.04 | 793.71 | 781.55 | 781.55 | 780.00 | -1.28% | 72 |
| Jul 3, 2025 | 788.00 | 791.75 | 786.95 | 791.72 | 790.14 | 1.08% | 11 |
| Jul 2, 2025 | 777.16 | 783.24 | 773.38 | 783.24 | 781.69 | 0.65% | 2,262 |
| Jul 1, 2025 | 749.41 | 781.83 | 749.41 | 778.20 | 776.66 | 3.07% | 23 |
| Jun 30, 2025 | 755.44 | 756.06 | 753.59 | 755.01 | 753.51 | -0.05% | 57 |
| Jun 27, 2025 | 748.00 | 757.27 | 746.05 | 755.40 | 753.90 | 2.78% | 278 |
| Jun 26, 2025 | 728.96 | 741.05 | 728.96 | 734.94 | 733.48 | -0.68% | 2 |
| Jun 25, 2025 | 751.40 | 751.40 | 738.33 | 739.97 | 738.50 | 0.82% | 340 |
| Jun 24, 2025 | 722.81 | 733.92 | 722.81 | 733.92 | 732.46 | 4.00% | 21 |
| Jun 23, 2025 | 705.81 | 705.81 | 700.33 | 705.70 | 704.30 | 0.32% | 19 |
| Jun 20, 2025 | 705.10 | 709.60 | 703.42 | 703.42 | 702.02 | -0.31% | 16 |
| Jun 18, 2025 | 694.09 | 707.67 | 694.09 | 705.58 | 704.18 | -0.21% | 91 |