Universal Health Services, Inc. (LON:0LJL)
London · Delayed Price · Currency is GBP · Price in USD 174.87
+2.22 (1.28%)
Sep 11, 2026, 4:33 PM GMT
LON:0LJL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 172.70 | 177.86 | 171.89 | 174.60 | 174.60 | 1.13% | 111 |
| Sep 10, 2026 | 175.78 | 177.59 | 172.12 | 172.65 | 172.65 | -1.98% | 169 |
| Sep 9, 2026 | 173.76 | 176.13 | 170.15 | 176.13 | 176.13 | 3.96% | 142 |
| Sep 8, 2026 | 169.97 | 173.69 | 164.80 | 169.42 | 169.42 | -0.49% | 640 |
| Sep 4, 2026 | 165.85 | 170.25 | 165.85 | 170.25 | 170.25 | -0.18% | 16 |
| Sep 3, 2026 | 168.47 | 172.79 | 166.53 | 170.56 | 170.56 | 0.88% | 169 |
| Sep 2, 2026 | 171.06 | 176.00 | 168.28 | 169.08 | 169.08 | -1.62% | 236 |
| Sep 1, 2026 | 172.98 | 174.53 | 169.00 | 171.86 | 171.86 | -0.15% | 341 |
| Aug 31, 2026 | 168.94 | 174.28 | 168.94 | 172.32 | 172.12 | 0.55% | 62 |
| Aug 28, 2026 | 170.85 | 175.28 | 169.84 | 171.38 | 171.18 | -1.47% | 1,447 |
| Aug 27, 2026 | 182.25 | 182.25 | 173.16 | 173.94 | 173.74 | -3.25% | 190 |
| Aug 26, 2026 | 177.00 | 179.79 | 173.34 | 179.79 | 179.58 | 2.36% | 114 |
| Aug 25, 2026 | 177.16 | 178.23 | 174.94 | 175.65 | 175.45 | -0.37% | 361 |
| Aug 24, 2026 | 180.81 | 180.81 | 176.02 | 176.30 | 176.10 | 0.41% | 62 |
| Aug 21, 2026 | 172.03 | 177.28 | 171.11 | 175.58 | 175.38 | 1.02% | 416 |
| Aug 20, 2026 | 167.52 | 175.07 | 167.52 | 173.80 | 173.60 | -0.71% | 262 |
| Aug 19, 2026 | 174.11 | 179.18 | 172.65 | 175.04 | 174.84 | -0.26% | 305 |
| Aug 18, 2026 | 170.96 | 176.16 | 168.00 | 175.50 | 175.29 | 3.43% | 381 |
| Aug 17, 2026 | 168.68 | 172.00 | 164.59 | 169.68 | 169.48 | -0.51% | 43 |
| Aug 14, 2026 | 171.24 | 173.03 | 165.00 | 170.55 | 170.35 | -0.22% | 7 |
| Aug 13, 2026 | 173.46 | 173.94 | 170.19 | 170.93 | 170.73 | 0.63% | 47 |
| Aug 12, 2026 | 166.74 | 170.48 | 164.90 | 169.86 | 169.66 | 0.27% | 21 |
| Aug 11, 2026 | 172.00 | 174.99 | 168.65 | 169.39 | 169.20 | -2.56% | 59 |
| Aug 10, 2026 | 167.84 | 174.42 | 167.84 | 173.84 | 173.64 | 1.18% | 65 |
| Aug 7, 2026 | 170.20 | 171.94 | 166.74 | 171.82 | 171.62 | 0.59% | 102 |
| Aug 6, 2026 | 170.82 | 174.45 | 170.62 | 170.82 | 170.62 | -0.96% | 372 |
| Aug 5, 2026 | 168.00 | 173.05 | 167.54 | 172.48 | 172.28 | 4.14% | 195 |
| Aug 4, 2026 | 166.72 | 170.96 | 163.61 | 165.62 | 165.43 | -2.41% | 869 |
| Aug 3, 2026 | 170.00 | 176.24 | 165.00 | 169.71 | 169.51 | 1.49% | 1,708 |
| Jul 31, 2026 | 164.58 | 167.37 | 160.00 | 167.22 | 167.03 | 3.38% | 147 |
| Jul 30, 2026 | 168.00 | 168.00 | 161.65 | 161.75 | 161.56 | -4.77% | 126 |
| Jul 29, 2026 | 166.22 | 170.38 | 161.45 | 169.85 | 169.65 | 3.88% | 157 |
| Jul 28, 2026 | 151.50 | 164.85 | 149.62 | 163.50 | 163.31 | 2.04% | 723 |
| Jul 27, 2026 | 160.36 | 162.93 | 156.25 | 160.23 | 160.04 | 2.58% | 139 |
| Jul 24, 2026 | 155.79 | 163.93 | 155.79 | 156.21 | 156.03 | 5.79% | 214 |
| Jul 23, 2026 | 147.14 | 150.96 | 147.00 | 147.66 | 147.49 | -1.26% | 110 |
| Jul 22, 2026 | 150.91 | 151.89 | 148.85 | 149.55 | 149.38 | -0.11% | 120 |
| Jul 21, 2026 | 148.00 | 154.02 | 147.19 | 149.71 | 149.54 | -0.91% | 20 |
| Jul 20, 2026 | 152.69 | 152.69 | 149.18 | 151.08 | 150.90 | -0.14% | 174 |
| Jul 17, 2026 | 155.12 | 155.38 | 150.87 | 151.29 | 151.12 | -1.39% | 244 |
| Jul 16, 2026 | 148.90 | 153.78 | 146.03 | 153.43 | 153.25 | 3.37% | 62 |
| Jul 15, 2026 | 145.00 | 148.51 | 143.96 | 148.43 | 148.26 | 2.10% | 110 |
| Jul 14, 2026 | 152.60 | 152.60 | 143.27 | 145.38 | 145.21 | -5.36% | 489 |
| Jul 13, 2026 | 152.34 | 158.00 | 152.34 | 153.61 | 153.43 | -1.07% | 732 |
| Jul 10, 2026 | 156.50 | 156.60 | 153.07 | 155.27 | 155.09 | 0.29% | 177 |
| Jul 9, 2026 | 154.60 | 157.84 | 152.97 | 154.82 | 154.64 | -1.07% | 436 |
| Jul 8, 2026 | 158.47 | 162.75 | 150.02 | 156.49 | 156.31 | -2.20% | 3,887 |
| Jul 7, 2026 | 161.61 | 161.99 | 158.81 | 160.02 | 159.83 | 0.84% | 1,574 |
| Jul 6, 2026 | 158.33 | 162.50 | 154.00 | 158.68 | 158.50 | -0.94% | 352 |
| Jul 2, 2026 | 145.83 | 161.40 | 145.83 | 160.19 | 160.00 | 6.47% | 815 |