United Rentals, Inc. (LON:0LIY)
London · Delayed Price · Currency is GBP · Price in USD 841.48
+1.49 (0.18%)
At close: Nov 7, 2025
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 844.28 | 845.04 | 835.04 | 841.49 | 841.49 | 0.18% | 46 |
| Nov 6, 2025 | 852.91 | 852.96 | 834.47 | 839.99 | 839.99 | -1.78% | 51 |
| Nov 5, 2025 | 851.17 | 855.19 | 841.58 | 855.19 | 855.19 | 0.24% | 137 |
| Nov 4, 2025 | 850.00 | 858.72 | 845.67 | 853.18 | 853.18 | -1.01% | 193 |
| Nov 3, 2025 | 866.73 | 871.67 | 858.00 | 861.91 | 861.91 | -0.99% | 84 |
| Oct 31, 2025 | 857.97 | 876.10 | 850.00 | 870.50 | 870.50 | -0.04% | 41 |
| Oct 30, 2025 | 878.72 | 878.72 | 857.54 | 870.83 | 870.83 | -0.57% | 82 |
| Oct 29, 2025 | 892.28 | 895.58 | 872.46 | 875.84 | 875.84 | -1.06% | 45 |
| Oct 28, 2025 | 908.18 | 908.18 | 885.22 | 885.22 | 885.22 | -1.73% | 58 |
| Oct 27, 2025 | 924.95 | 924.95 | 887.35 | 900.79 | 900.79 | -2.05% | 126 |
| Oct 24, 2025 | 916.22 | 928.46 | 916.22 | 919.60 | 919.60 | 1.12% | 739 |
| Oct 23, 2025 | 956.00 | 984.03 | 909.31 | 909.41 | 909.41 | -8.68% | 97 |
| Oct 22, 2025 | 1,009.00 | 1,009.00 | 995.84 | 995.84 | 995.84 | -0.72% | 76 |
| Oct 21, 2025 | 993.69 | 1,015.59 | 993.69 | 1,003.02 | 1,003.02 | 0.38% | 294 |
| Oct 20, 2025 | 987.95 | 999.99 | 979.95 | 999.26 | 999.26 | 2.38% | 11 |
| Oct 17, 2025 | 999.51 | 1,004.35 | 975.01 | 976.02 | 976.02 | -2.79% | 84 |
| Oct 16, 2025 | 1,020.80 | 1,021.64 | 1,004.00 | 1,004.00 | 1,004.00 | -0.73% | 32 |
| Oct 15, 2025 | 1,007.00 | 1,018.14 | 1,000.19 | 1,011.37 | 1,011.37 | 3.48% | 107 |
| Oct 14, 2025 | 971.27 | 977.32 | 971.27 | 977.32 | 977.32 | 0.25% | 1,787 |
| Oct 13, 2025 | 933.64 | 977.46 | 933.64 | 974.90 | 974.90 | 0.91% | 20 |
| Oct 10, 2025 | 986.96 | 987.37 | 960.36 | 966.13 | 966.13 | -1.01% | 8 |
| Oct 9, 2025 | 996.00 | 996.00 | 975.94 | 975.94 | 975.94 | -2.32% | 81 |
| Oct 8, 2025 | 993.60 | 1,002.28 | 988.99 | 999.12 | 999.12 | 0.86% | 58 |
| Oct 7, 2025 | 993.47 | 1,002.02 | 988.67 | 990.64 | 990.64 | 1.87% | 24 |
| Oct 6, 2025 | 979.78 | 986.56 | 972.21 | 972.42 | 972.42 | -2.01% | 277 |
| 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 |