United Rentals, Inc. (LON:0LIY)
London
· Delayed Price · Currency is GBP · Price in USD 804.44
-24.26 (-2.93%)
Mar 9, 2026, 4:43 PM GMT
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 834.51 | 853.87 | 807.00 | 816.34 | 816.34 | -2.61% | 3 |
| Mar 5, 2026 | 845.00 | 860.00 | 838.24 | 838.24 | 838.24 | -0.56% | 3 |
| Mar 4, 2026 | 825.00 | 852.00 | 825.00 | 842.92 | 842.92 | 0.78% | 20 |
| Mar 3, 2026 | 803.34 | 836.40 | 780.87 | 836.40 | 836.40 | 2.20% | 1,108 |
| Mar 2, 2026 | 825.00 | 837.00 | 802.06 | 818.38 | 818.38 | -2.04% | 51 |
| Feb 27, 2026 | 856.86 | 857.78 | 820.92 | 835.42 | 835.42 | -2.22% | 205 |
| Feb 26, 2026 | 862.15 | 866.46 | 841.65 | 854.37 | 854.37 | -0.85% | 89 |
| Feb 25, 2026 | 887.50 | 909.23 | 852.26 | 861.70 | 861.70 | -4.11% | 9,274 |
| Feb 24, 2026 | 874.37 | 908.00 | 874.37 | 898.60 | 898.60 | 1.61% | 17 |
| Feb 23, 2026 | 900.55 | 910.00 | 877.77 | 884.39 | 884.39 | -2.23% | 112 |
| Feb 20, 2026 | 857.08 | 906.63 | 857.08 | 904.59 | 904.59 | 2.67% | 403 |
| Feb 19, 2026 | 890.74 | 890.74 | 854.99 | 881.03 | 881.03 | 0.12% | 100 |
| Feb 18, 2026 | 872.77 | 891.77 | 855.61 | 879.98 | 879.98 | 0.72% | 26 |
| Feb 17, 2026 | 854.79 | 873.71 | 849.33 | 873.71 | 873.71 | 0.45% | 188 |
| Feb 13, 2026 | 859.90 | 882.80 | 851.10 | 869.82 | 869.82 | -0.69% | 540 |
| Feb 12, 2026 | 872.00 | 898.90 | 867.72 | 875.85 | 875.85 | 0.35% | 127 |
| Feb 11, 2026 | 889.96 | 897.48 | 871.12 | 872.80 | 872.80 | -1.10% | 83 |
| Feb 10, 2026 | 875.45 | 889.10 | 874.66 | 882.49 | 880.51 | 0.50% | 171 |
| Feb 9, 2026 | 919.00 | 919.00 | 878.08 | 878.08 | 876.11 | -2.30% | 57 |
| Feb 6, 2026 | 854.55 | 898.78 | 843.55 | 898.78 | 896.77 | 6.64% | 171 |
| Feb 5, 2026 | 848.13 | 852.00 | 828.99 | 842.85 | 840.96 | 0.27% | 79 |
| Feb 4, 2026 | 800.00 | 842.26 | 777.00 | 840.57 | 838.69 | 7.92% | 69 |
| Feb 3, 2026 | 779.69 | 796.04 | 770.00 | 778.85 | 777.10 | -1.56% | 722 |
| Feb 2, 2026 | 810.12 | 810.12 | 774.00 | 791.22 | 789.45 | 0.90% | 2,002 |
| Jan 30, 2026 | 787.30 | 803.47 | 760.60 | 784.16 | 782.40 | 3.02% | 273 |
| Jan 29, 2026 | 865.00 | 868.00 | 761.19 | 761.19 | 759.48 | -16.00% | 739 |
| Jan 28, 2026 | 915.00 | 920.49 | 900.58 | 906.23 | 904.20 | 0.03% | 75 |
| Jan 27, 2026 | 920.27 | 920.27 | 901.41 | 906.00 | 903.97 | -0.70% | 684 |
| Jan 26, 2026 | 910.12 | 924.82 | 910.12 | 912.38 | 910.34 | -1.50% | 1,255 |
| Jan 23, 2026 | 949.32 | 949.32 | 926.19 | 926.30 | 924.22 | -3.25% | 9,966 |
| Jan 22, 2026 | 949.61 | 960.00 | 932.57 | 957.43 | 955.29 | 3.12% | 39 |
| Jan 21, 2026 | 904.18 | 928.44 | 904.18 | 928.44 | 926.36 | 3.04% | 1,261 |
| Jan 20, 2026 | 893.62 | 910.69 | 893.62 | 901.04 | 899.02 | -2.49% | 51 |
| Jan 16, 2026 | 933.82 | 935.00 | 918.43 | 924.02 | 921.95 | -0.74% | 140 |
| Jan 15, 2026 | 925.59 | 931.97 | 910.92 | 930.95 | 928.87 | 1.41% | 811 |
| Jan 14, 2026 | 926.20 | 926.20 | 915.50 | 918.00 | 915.94 | -2.44% | 159 |
| Jan 13, 2026 | 952.48 | 958.00 | 939.01 | 940.98 | 938.87 | 0.11% | 2,177 |
| Jan 12, 2026 | 941.40 | 941.40 | 934.81 | 939.97 | 937.86 | -0.83% | 52 |
| Jan 9, 2026 | 923.99 | 947.79 | 923.99 | 947.79 | 945.67 | 2.78% | 1,196 |
| Jan 8, 2026 | 874.00 | 922.72 | 874.00 | 922.14 | 920.08 | 4.23% | 146 |
| Jan 7, 2026 | 884.97 | 892.80 | 881.27 | 884.76 | 882.78 | -1.16% | 17 |
| Jan 6, 2026 | 882.42 | 895.17 | 880.04 | 895.17 | 893.16 | -0.64% | 5,438 |
| Jan 5, 2026 | 858.11 | 904.83 | 854.00 | 900.92 | 898.90 | 7.62% | 333 |
| Jan 2, 2026 | 811.97 | 837.13 | 811.25 | 837.13 | 835.25 | 2.64% | 50 |
| Dec 31, 2025 | 825.00 | 825.00 | 815.61 | 815.61 | 813.78 | -0.36% | - |
| Dec 30, 2025 | 823.84 | 823.84 | 817.02 | 818.59 | 816.76 | -0.08% | 91 |
| Dec 29, 2025 | 826.67 | 826.67 | 819.22 | 819.22 | 817.39 | -1.04% | 16 |
| Dec 24, 2025 | 814.01 | 827.80 | 814.01 | 827.80 | 825.95 | 1.16% | 5 |
| Dec 23, 2025 | 824.89 | 824.89 | 815.80 | 818.30 | 816.46 | 0.14% | 197 |
| Dec 22, 2025 | 819.56 | 820.54 | 808.26 | 817.13 | 815.30 | 1.46% | 111 |
| Dec 19, 2025 | 805.71 | 805.71 | 792.46 | 805.37 | 803.57 | -0.08% | 26 |
| Dec 18, 2025 | 788.58 | 827.29 | 788.58 | 806.01 | 804.20 | 2.63% | 99 |
| Dec 17, 2025 | 824.36 | 824.36 | 785.37 | 785.37 | 783.61 | -3.91% | 173 |
| Dec 16, 2025 | 810.44 | 827.86 | 809.00 | 817.32 | 815.49 | 1.52% | 39 |
| Dec 15, 2025 | 830.00 | 830.00 | 801.22 | 805.12 | 803.32 | -1.66% | 288 |
| Dec 12, 2025 | 847.38 | 850.00 | 818.56 | 818.68 | 816.85 | -1.60% | 317 |
| Dec 11, 2025 | 796.10 | 832.19 | 796.10 | 832.00 | 830.14 | 5.11% | 325 |
| Dec 10, 2025 | 794.05 | 794.54 | 791.54 | 791.54 | 789.77 | -1.15% | 20 |
| Dec 9, 2025 | 789.34 | 809.74 | 789.34 | 800.77 | 798.98 | 0.76% | 77 |
| Dec 8, 2025 | 790.86 | 805.65 | 790.86 | 794.72 | 792.94 | -1.21% | 278 |
| Dec 5, 2025 | 810.06 | 810.92 | 804.47 | 804.47 | 802.67 | -0.42% | 17 |
| Dec 4, 2025 | 819.35 | 819.35 | 807.89 | 807.89 | 806.08 | -0.80% | 5 |
| Dec 3, 2025 | 807.30 | 816.00 | 797.03 | 814.43 | 812.61 | 1.66% | 132 |
| Dec 2, 2025 | 802.02 | 816.51 | 801.14 | 801.14 | 799.35 | -1.34% | 849 |
| Dec 1, 2025 | 810.66 | 812.04 | 799.90 | 812.04 | 810.22 | -0.32% | 47 |
| Nov 28, 2025 | 825.56 | 825.56 | 814.68 | 814.68 | 812.86 | -0.38% | 36 |
| Nov 26, 2025 | 814.42 | 817.75 | 809.23 | 817.75 | 815.92 | 0.09% | 1,589 |
| Nov 25, 2025 | 817.79 | 820.34 | 806.45 | 817.05 | 815.22 | 0.34% | 74 |
| Nov 24, 2025 | 805.00 | 815.60 | 805.00 | 814.30 | 812.48 | -0.09% | 571 |
| Nov 21, 2025 | 774.57 | 815.00 | 750.01 | 815.00 | 813.17 | 4.45% | 2,786 |
| Nov 20, 2025 | 801.63 | 807.66 | 780.26 | 780.26 | 778.52 | -2.43% | 685 |
| Nov 19, 2025 | 802.78 | 808.00 | 796.87 | 799.71 | 797.92 | -0.78% | 43 |
| Nov 18, 2025 | 806.45 | 810.00 | 800.64 | 806.02 | 804.21 | -1.33% | 71 |
| Nov 17, 2025 | 831.00 | 831.00 | 816.92 | 816.92 | 815.09 | -2.82% | 162 |
| Nov 14, 2025 | 842.50 | 843.62 | 833.21 | 840.63 | 838.75 | -0.79% | 161 |
| Nov 13, 2025 | 858.49 | 858.49 | 847.30 | 847.30 | 845.40 | -1.80% | 11 |
| Nov 12, 2025 | 855.01 | 865.25 | 855.01 | 862.79 | 860.85 | -0.08% | 55 |
| Nov 11, 2025 | 850.00 | 863.44 | 846.84 | 863.44 | 859.72 | 1.10% | 59 |
| Nov 10, 2025 | 850.70 | 861.42 | 848.16 | 854.08 | 850.40 | 1.50% | 231 |
| Nov 7, 2025 | 844.28 | 845.04 | 835.04 | 841.49 | 837.86 | 0.18% | 46 |
| Nov 6, 2025 | 852.91 | 852.96 | 834.47 | 839.99 | 836.37 | -1.78% | 51 |
| Nov 5, 2025 | 851.17 | 855.19 | 841.58 | 855.19 | 851.50 | 0.24% | 137 |
| Nov 4, 2025 | 850.00 | 858.72 | 845.67 | 853.18 | 849.50 | -1.01% | 193 |
| Nov 3, 2025 | 866.73 | 871.67 | 858.00 | 861.91 | 858.20 | -0.99% | 84 |
| Oct 31, 2025 | 857.97 | 876.10 | 850.00 | 870.50 | 866.75 | -0.04% | 41 |
| Oct 30, 2025 | 878.72 | 878.72 | 857.54 | 870.83 | 867.08 | -0.57% | 82 |
| Oct 29, 2025 | 892.28 | 895.58 | 872.46 | 875.84 | 872.07 | -1.06% | 45 |
| Oct 28, 2025 | 908.18 | 908.18 | 885.22 | 885.22 | 881.41 | -1.73% | 58 |
| Oct 27, 2025 | 924.95 | 924.95 | 887.35 | 900.79 | 896.91 | -2.05% | 126 |
| Oct 24, 2025 | 916.22 | 928.46 | 916.22 | 919.60 | 915.64 | 1.12% | 739 |
| Oct 23, 2025 | 956.00 | 984.03 | 909.31 | 909.41 | 905.49 | -8.68% | 97 |
| Oct 22, 2025 | 1,009.00 | 1,009.00 | 995.84 | 995.84 | 991.55 | -0.72% | 76 |
| Oct 21, 2025 | 993.69 | 1,015.59 | 993.69 | 1,003.02 | 998.70 | 0.38% | 294 |
| Oct 20, 2025 | 987.95 | 999.99 | 979.95 | 999.26 | 994.95 | 2.38% | 11 |
| Oct 17, 2025 | 999.51 | 1,004.35 | 975.01 | 976.02 | 971.81 | -2.79% | 84 |
| Oct 16, 2025 | 1,020.80 | 1,021.64 | 1,004.00 | 1,004.00 | 999.67 | -0.73% | 32 |
| Oct 15, 2025 | 1,007.00 | 1,018.14 | 1,000.19 | 1,011.37 | 1,007.01 | 3.48% | 107 |
| Oct 14, 2025 | 971.27 | 977.32 | 971.27 | 977.32 | 973.11 | 0.25% | 1,787 |
| Oct 13, 2025 | 933.64 | 977.46 | 933.64 | 974.90 | 970.70 | 0.91% | 20 |
| Oct 10, 2025 | 986.96 | 987.37 | 960.36 | 966.13 | 961.97 | -1.01% | 8 |