United Rentals, Inc. (LON:0LIY)
London · Delayed Price · Currency is GBP · Price in USD 855.44
-28.36 (-3.21%)
At close: Aug 1, 2025
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 855.12 | 860.93 | 849.62 | 855.44 | 855.44 | -3.21% | 414 |
| Jul 31, 2025 | 880.00 | 884.06 | 873.25 | 883.80 | 883.80 | -0.54% | 22 |
| Jul 30, 2025 | 881.53 | 889.25 | 878.00 | 888.64 | 888.64 | 0.52% | 108 |
| Jul 29, 2025 | 899.46 | 899.46 | 884.04 | 884.05 | 884.05 | -1.54% | 5,407 |
| Jul 28, 2025 | 890.00 | 901.67 | 886.00 | 897.91 | 897.91 | 1.39% | 602 |
| Jul 25, 2025 | 875.00 | 885.63 | 868.77 | 885.63 | 885.63 | 1.94% | 13 |
| Jul 24, 2025 | 826.43 | 868.74 | 806.00 | 868.74 | 868.74 | 8.20% | 281 |
| Jul 23, 2025 | 798.47 | 807.60 | 798.47 | 802.90 | 802.90 | 2.58% | 25 |
| Jul 22, 2025 | 779.94 | 786.27 | 778.00 | 782.68 | 782.68 | 0.38% | 9,980 |
| Jul 21, 2025 | 811.44 | 815.95 | 779.70 | 779.70 | 779.70 | -3.97% | 42 |
| Jul 18, 2025 | 811.92 | 821.00 | 811.92 | 811.92 | 811.92 | -0.56% | 9 |
| Jul 17, 2025 | 798.62 | 816.86 | 798.62 | 816.49 | 816.49 | 4.04% | 84 |
| Jul 16, 2025 | 793.85 | 795.11 | 784.82 | 784.82 | 784.82 | -2.01% | 94 |
| Jul 15, 2025 | 802.78 | 806.00 | 800.92 | 800.92 | 800.92 | -0.43% | 22 |
| Jul 14, 2025 | 813.19 | 813.19 | 804.34 | 804.34 | 804.34 | -0.88% | 330 |
| Jul 11, 2025 | 814.53 | 814.81 | 808.15 | 811.52 | 811.52 | -1.52% | 20 |
| Jul 10, 2025 | 813.13 | 824.01 | 805.30 | 824.01 | 824.01 | 2.44% | 189 |
| Jul 9, 2025 | 800.05 | 804.35 | 792.00 | 804.35 | 804.35 | 0.44% | 85 |
| Jul 8, 2025 | 787.30 | 801.25 | 784.81 | 800.82 | 800.82 | 2.47% | 34 |
| Jul 7, 2025 | 789.04 | 793.71 | 781.55 | 781.55 | 781.55 | -1.28% | 72 |
| Jul 3, 2025 | 788.00 | 791.75 | 786.95 | 791.72 | 791.72 | 1.08% | 11 |
| Jul 2, 2025 | 777.16 | 783.24 | 773.38 | 783.24 | 783.24 | 0.65% | 2,262 |
| Jul 1, 2025 | 749.41 | 781.83 | 749.41 | 778.20 | 778.20 | 3.07% | 23 |
| Jun 30, 2025 | 755.44 | 756.06 | 753.59 | 755.01 | 755.01 | -0.05% | 57 |
| Jun 27, 2025 | 748.00 | 757.27 | 746.05 | 755.40 | 755.40 | 2.78% | 278 |
| Jun 26, 2025 | 728.96 | 741.05 | 728.96 | 734.94 | 734.94 | -0.68% | 2 |
| Jun 25, 2025 | 751.40 | 751.40 | 738.33 | 739.97 | 739.97 | 0.82% | 340 |
| Jun 24, 2025 | 722.81 | 733.92 | 722.81 | 733.92 | 733.92 | 4.00% | 21 |
| Jun 23, 2025 | 705.81 | 705.81 | 700.33 | 705.70 | 705.70 | 0.32% | 19 |
| Jun 20, 2025 | 705.10 | 709.60 | 703.42 | 703.42 | 703.42 | -0.31% | 16 |
| Jun 18, 2025 | 694.09 | 707.67 | 694.09 | 705.58 | 705.58 | -0.21% | 91 |
| Jun 17, 2025 | 685.09 | 707.10 | 685.09 | 707.10 | 707.10 | 1.14% | 8 |
| Jun 16, 2025 | 703.96 | 705.29 | 699.10 | 699.10 | 699.10 | -0.41% | 9 |
| Jun 13, 2025 | 703.48 | 703.48 | 700.71 | 702.01 | 702.01 | -1.99% | 11 |
| Jun 12, 2025 | 706.92 | 716.80 | 706.92 | 716.26 | 716.26 | -0.83% | 26 |
| Jun 11, 2025 | 720.00 | 722.22 | 715.95 | 722.22 | 722.22 | 1.45% | 102 |
| Jun 10, 2025 | 709.06 | 711.93 | 705.68 | 711.93 | 711.93 | -0.14% | 51 |
| Jun 9, 2025 | 711.71 | 713.42 | 707.73 | 712.96 | 712.96 | 0.63% | 90 |
| Jun 6, 2025 | 707.95 | 709.94 | 707.95 | 708.52 | 708.52 | 1.32% | 40 |
| Jun 5, 2025 | 697.32 | 702.03 | 693.82 | 699.27 | 699.27 | -0.21% | 70 |
| Jun 4, 2025 | 703.80 | 703.80 | 700.73 | 700.74 | 700.74 | -0.37% | 13 |
| Jun 3, 2025 | 700.81 | 703.31 | 700.81 | 703.31 | 703.31 | 2.62% | 1 |
| Jun 2, 2025 | 696.00 | 705.06 | 684.07 | 685.38 | 685.38 | -3.67% | 21 |
| May 30, 2025 | 702.26 | 715.02 | 702.26 | 711.47 | 711.47 | -0.43% | 45 |
| May 29, 2025 | 722.14 | 722.14 | 711.12 | 714.57 | 714.57 | -0.06% | 18 |
| May 28, 2025 | 723.74 | 723.74 | 712.90 | 715.00 | 715.00 | -0.61% | 16 |
| May 27, 2025 | 706.62 | 719.42 | 706.62 | 719.42 | 719.42 | 3.15% | 4 |
| May 23, 2025 | 687.88 | 697.48 | 687.56 | 697.42 | 697.42 | 0.02% | 29 |
| May 22, 2025 | 696.28 | 698.90 | 696.28 | 697.26 | 697.26 | -0.18% | 209 |
| May 21, 2025 | 706.69 | 714.24 | 698.51 | 698.51 | 698.51 | -3.36% | 218 |