United Rentals, Inc. (LON:0LIY)
London · Delayed Price · Currency is GBP · Price in USD 814.68
-3.07 (-0.38%)
At close: Nov 28, 2025
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 825.56 | 825.56 | 814.68 | 814.68 | 814.68 | -0.38% | 36 |
| Nov 26, 2025 | 814.42 | 817.75 | 809.23 | 817.75 | 817.75 | 0.09% | 1,589 |
| Nov 25, 2025 | 817.79 | 820.34 | 806.45 | 817.05 | 817.05 | 0.34% | 74 |
| Nov 24, 2025 | 805.00 | 815.60 | 805.00 | 814.30 | 814.30 | -0.09% | 571 |
| Nov 21, 2025 | 774.57 | 815.00 | 750.01 | 815.00 | 815.00 | 4.45% | 2,786 |
| Nov 20, 2025 | 801.63 | 807.66 | 780.26 | 780.26 | 780.26 | -2.43% | 685 |
| Nov 19, 2025 | 802.78 | 808.00 | 796.87 | 799.71 | 799.71 | -0.78% | 43 |
| Nov 18, 2025 | 806.45 | 810.00 | 800.64 | 806.02 | 806.02 | -1.33% | 71 |
| Nov 17, 2025 | 831.00 | 831.00 | 816.92 | 816.92 | 816.92 | -2.82% | 162 |
| Nov 14, 2025 | 842.50 | 843.62 | 833.21 | 840.63 | 840.63 | -0.79% | 161 |
| Nov 13, 2025 | 858.49 | 858.49 | 847.30 | 847.30 | 847.30 | -1.80% | 11 |
| Nov 12, 2025 | 855.01 | 865.25 | 855.01 | 862.79 | 862.79 | -0.08% | 55 |
| Nov 11, 2025 | 850.00 | 863.44 | 846.84 | 863.44 | 861.65 | 1.10% | 59 |
| Nov 10, 2025 | 850.70 | 861.42 | 848.16 | 854.08 | 852.31 | 1.50% | 231 |
| Nov 7, 2025 | 844.28 | 845.04 | 835.04 | 841.49 | 839.74 | 0.18% | 46 |
| Nov 6, 2025 | 852.91 | 852.96 | 834.47 | 839.99 | 838.25 | -1.78% | 51 |
| Nov 5, 2025 | 851.17 | 855.19 | 841.58 | 855.19 | 853.42 | 0.24% | 137 |
| Nov 4, 2025 | 850.00 | 858.72 | 845.67 | 853.18 | 851.41 | -1.01% | 193 |
| Nov 3, 2025 | 866.73 | 871.67 | 858.00 | 861.91 | 860.12 | -0.99% | 84 |
| Oct 31, 2025 | 857.97 | 876.10 | 850.00 | 870.50 | 868.70 | -0.04% | 41 |
| Oct 30, 2025 | 878.72 | 878.72 | 857.54 | 870.83 | 869.02 | -0.57% | 82 |
| Oct 29, 2025 | 892.28 | 895.58 | 872.46 | 875.84 | 874.02 | -1.06% | 45 |
| Oct 28, 2025 | 908.18 | 908.18 | 885.22 | 885.22 | 883.38 | -1.73% | 58 |
| Oct 27, 2025 | 924.95 | 924.95 | 887.35 | 900.79 | 898.92 | -2.05% | 126 |
| Oct 24, 2025 | 916.22 | 928.46 | 916.22 | 919.60 | 917.69 | 1.12% | 739 |
| Oct 23, 2025 | 956.00 | 984.03 | 909.31 | 909.41 | 907.52 | -8.68% | 97 |
| Oct 22, 2025 | 1,009.00 | 1,009.00 | 995.84 | 995.84 | 993.78 | -0.72% | 76 |
| Oct 21, 2025 | 993.69 | 1,015.59 | 993.69 | 1,003.02 | 1,000.94 | 0.38% | 294 |
| Oct 20, 2025 | 987.95 | 999.99 | 979.95 | 999.26 | 997.19 | 2.38% | 11 |
| Oct 17, 2025 | 999.51 | 1,004.35 | 975.01 | 976.02 | 974.00 | -2.79% | 84 |
| Oct 16, 2025 | 1,020.80 | 1,021.64 | 1,004.00 | 1,004.00 | 1,001.92 | -0.73% | 32 |
| Oct 15, 2025 | 1,007.00 | 1,018.14 | 1,000.19 | 1,011.37 | 1,009.27 | 3.48% | 107 |
| Oct 14, 2025 | 971.27 | 977.32 | 971.27 | 977.32 | 975.29 | 0.25% | 1,787 |
| Oct 13, 2025 | 933.64 | 977.46 | 933.64 | 974.90 | 972.88 | 0.91% | 20 |
| Oct 10, 2025 | 986.96 | 987.37 | 960.36 | 966.13 | 964.13 | -1.01% | 8 |
| Oct 9, 2025 | 996.00 | 996.00 | 975.94 | 975.94 | 973.92 | -2.32% | 81 |
| Oct 8, 2025 | 993.60 | 1,002.28 | 988.99 | 999.12 | 997.05 | 0.86% | 58 |
| Oct 7, 2025 | 993.47 | 1,002.02 | 988.67 | 990.64 | 988.59 | 1.87% | 24 |
| Oct 6, 2025 | 979.78 | 986.56 | 972.21 | 972.42 | 970.40 | -2.01% | 277 |
| Oct 3, 2025 | 979.50 | 997.62 | 978.95 | 992.35 | 990.29 | 3.30% | 377 |
| Oct 2, 2025 | 962.00 | 968.62 | 960.65 | 960.65 | 958.66 | -0.20% | 50 |
| Oct 1, 2025 | 957.52 | 972.00 | 957.52 | 962.58 | 960.58 | 1.98% | 126 |
| Sep 30, 2025 | 950.99 | 950.99 | 943.91 | 943.91 | 941.95 | 0.56% | 49 |
| Sep 29, 2025 | 957.96 | 957.96 | 938.67 | 938.67 | 936.72 | -1.05% | 21 |
| Sep 26, 2025 | 944.62 | 948.64 | 940.94 | 948.64 | 946.67 | 3.26% | 14 |
| Sep 25, 2025 | 917.50 | 918.73 | 916.49 | 918.73 | 916.83 | -2.45% | 62 |
| Sep 24, 2025 | 958.00 | 958.00 | 941.46 | 941.82 | 939.87 | -2.70% | 62 |
| Sep 23, 2025 | 947.50 | 970.85 | 947.50 | 967.96 | 965.95 | 2.64% | 76 |
| Sep 22, 2025 | 949.79 | 949.79 | 936.77 | 943.07 | 941.11 | -0.03% | 496 |
| Sep 19, 2025 | 943.95 | 950.00 | 941.67 | 943.31 | 941.35 | -0.88% | 1 |