United Rentals, Inc. (LON:0LIY)
London · Delayed Price · Currency is GBP · Price in USD 992.35
+31.70 (3.30%)
At close: Oct 3, 2025
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 979.50 | 997.62 | 978.95 | 992.35 | 992.35 | 3.30% | 377 |
| Oct 2, 2025 | 962.00 | 968.62 | 960.65 | 960.65 | 960.65 | -0.20% | 50 |
| Oct 1, 2025 | 957.52 | 972.00 | 957.52 | 962.58 | 962.58 | 1.98% | 126 |
| Sep 30, 2025 | 950.99 | 950.99 | 943.91 | 943.91 | 943.91 | 0.56% | 49 |
| Sep 29, 2025 | 957.96 | 957.96 | 938.67 | 938.67 | 938.67 | -1.05% | 21 |
| Sep 26, 2025 | 944.62 | 948.64 | 940.94 | 948.64 | 948.64 | 3.26% | 14 |
| Sep 25, 2025 | 917.50 | 918.73 | 916.49 | 918.73 | 918.73 | -2.45% | 62 |
| Sep 24, 2025 | 958.00 | 958.00 | 941.46 | 941.82 | 941.82 | -2.70% | 62 |
| Sep 23, 2025 | 947.50 | 970.85 | 947.50 | 967.96 | 967.96 | 2.64% | 76 |
| Sep 22, 2025 | 949.79 | 949.79 | 936.77 | 943.07 | 943.07 | -0.03% | 496 |
| Sep 19, 2025 | 943.95 | 950.00 | 941.67 | 943.31 | 943.31 | -0.88% | 1 |
| Sep 18, 2025 | 945.00 | 951.64 | 945.00 | 951.64 | 951.64 | 0.20% | 105 |
| Sep 17, 2025 | 961.50 | 964.86 | 949.72 | 949.72 | 949.72 | 0.66% | 191 |
| Sep 16, 2025 | 958.00 | 958.00 | 941.26 | 943.48 | 943.48 | -1.17% | 15 |
| Sep 15, 2025 | 950.00 | 957.42 | 938.00 | 954.64 | 954.64 | 1.06% | 19 |
| Sep 12, 2025 | 954.47 | 957.36 | 944.62 | 944.62 | 944.62 | -2.61% | 222 |
| Sep 11, 2025 | 957.00 | 969.92 | 947.12 | 969.92 | 969.92 | 2.52% | 14 |
| Sep 10, 2025 | 953.25 | 957.77 | 946.07 | 946.11 | 946.11 | 0.04% | 30 |
| Sep 9, 2025 | 967.12 | 967.12 | 937.25 | 945.76 | 945.76 | -2.01% | 26 |
| Sep 8, 2025 | 967.32 | 974.58 | 961.98 | 965.20 | 965.20 | -0.78% | 8 |
| Sep 5, 2025 | 965.55 | 977.77 | 961.41 | 972.77 | 972.77 | 1.64% | 84 |
| Sep 4, 2025 | 946.00 | 957.10 | 946.00 | 957.10 | 957.10 | 1.30% | 47 |
| Sep 3, 2025 | 956.20 | 961.68 | 944.81 | 944.81 | 944.81 | -1.07% | 39 |
| Sep 2, 2025 | 949.11 | 956.34 | 935.00 | 955.02 | 955.02 | 0.11% | 3,655 |
| Aug 29, 2025 | 962.00 | 962.00 | 948.37 | 953.99 | 953.99 | -0.21% | 225 |
| 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 |