United Rentals, Inc. (LON:0LIY)
London · Delayed Price · Currency is GBP · Price in USD 805.37
-0.64 (-0.08%)
At close: Dec 19, 2025
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 805.71 | 805.71 | 792.46 | 805.37 | 805.37 | -0.08% | 26 |
| Dec 18, 2025 | 788.58 | 827.29 | 788.58 | 806.01 | 806.01 | 2.63% | 99 |
| Dec 17, 2025 | 824.36 | 824.36 | 785.37 | 785.37 | 785.37 | -3.91% | 173 |
| Dec 16, 2025 | 810.44 | 827.86 | 809.00 | 817.32 | 817.32 | 1.52% | 39 |
| Dec 15, 2025 | 830.00 | 830.00 | 801.22 | 805.12 | 805.12 | -1.66% | 288 |
| Dec 12, 2025 | 847.38 | 850.00 | 818.56 | 818.68 | 818.68 | -1.60% | 317 |
| Dec 11, 2025 | 796.10 | 832.19 | 796.10 | 832.00 | 832.00 | 5.11% | 325 |
| Dec 10, 2025 | 794.05 | 794.54 | 791.54 | 791.54 | 791.54 | -1.15% | 20 |
| Dec 9, 2025 | 789.34 | 809.74 | 789.34 | 800.77 | 800.77 | 0.76% | 77 |
| Dec 8, 2025 | 790.86 | 805.65 | 790.86 | 794.72 | 794.72 | -1.21% | 278 |
| Dec 5, 2025 | 810.06 | 810.92 | 804.47 | 804.47 | 804.47 | -0.42% | 17 |
| Dec 4, 2025 | 819.35 | 819.35 | 807.89 | 807.89 | 807.89 | -0.80% | 5 |
| Dec 3, 2025 | 807.30 | 816.00 | 797.03 | 814.43 | 814.43 | 1.66% | 132 |
| Dec 2, 2025 | 802.02 | 816.51 | 801.14 | 801.14 | 801.14 | -1.34% | 849 |
| Dec 1, 2025 | 810.66 | 812.04 | 799.90 | 812.04 | 812.04 | -0.32% | 47 |
| 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 |