United Rentals, Inc. (LON:0LIY)
London
· Delayed Price · Currency is GBP · Price in USD 810.92
+3.03 (0.38%)
At close: Dec 5, 2025
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 810.06 | 810.92 | 810.06 | 810.92 | 810.92 | 0.38% | 17 |
| Dec 4, 2025 | 819.35 | 819.35 | 807.89 | 807.89 | 807.89 | -0.80% | 5 |
| Dec 3, 2025 | 807.30 | 816.00 | 797.03 | 814.43 | 814.43 | 1.66% | 132 |
| Dec 2, 2025 | 802.02 | 816.51 | 801.14 | 801.14 | 801.14 | -1.34% | 849 |
| Dec 1, 2025 | 810.66 | 812.04 | 799.90 | 812.04 | 812.04 | -0.32% | 47 |
| Nov 28, 2025 | 825.56 | 825.56 | 814.68 | 814.68 | 814.68 | -0.38% | 36 |
| Nov 26, 2025 | 814.42 | 817.75 | 809.23 | 817.75 | 817.75 | 0.09% | 1,589 |
| Nov 25, 2025 | 817.79 | 820.34 | 806.45 | 817.05 | 817.05 | 0.34% | 74 |
| Nov 24, 2025 | 805.00 | 815.60 | 805.00 | 814.30 | 814.30 | -0.09% | 571 |
| Nov 21, 2025 | 774.57 | 815.00 | 750.01 | 815.00 | 815.00 | 4.45% | 2,786 |
| Nov 20, 2025 | 801.63 | 807.66 | 780.26 | 780.26 | 780.26 | -2.43% | 685 |
| Nov 19, 2025 | 802.78 | 808.00 | 796.87 | 799.71 | 799.71 | -0.78% | 43 |
| Nov 18, 2025 | 806.45 | 810.00 | 800.64 | 806.02 | 806.02 | -1.33% | 71 |
| Nov 17, 2025 | 831.00 | 831.00 | 816.92 | 816.92 | 816.92 | -2.82% | 162 |
| Nov 14, 2025 | 842.50 | 843.62 | 833.21 | 840.63 | 840.63 | -0.79% | 161 |
| Nov 13, 2025 | 858.49 | 858.49 | 847.30 | 847.30 | 847.30 | -1.80% | 11 |
| Nov 12, 2025 | 855.01 | 865.25 | 855.01 | 862.79 | 862.79 | -0.08% | 55 |
| Nov 11, 2025 | 850.00 | 863.44 | 846.84 | 863.44 | 861.65 | 1.10% | 59 |
| Nov 10, 2025 | 850.70 | 861.42 | 848.16 | 854.08 | 852.31 | 1.50% | 231 |
| Nov 7, 2025 | 844.28 | 845.04 | 835.04 | 841.49 | 839.74 | 0.18% | 46 |
| Nov 6, 2025 | 852.91 | 852.96 | 834.47 | 839.99 | 838.25 | -1.78% | 51 |
| Nov 5, 2025 | 851.17 | 855.19 | 841.58 | 855.19 | 853.42 | 0.24% | 137 |
| Nov 4, 2025 | 850.00 | 858.72 | 845.67 | 853.18 | 851.41 | -1.01% | 193 |
| Nov 3, 2025 | 866.73 | 871.67 | 858.00 | 861.91 | 860.12 | -0.99% | 84 |
| Oct 31, 2025 | 857.97 | 876.10 | 850.00 | 870.50 | 868.70 | -0.04% | 41 |
| Oct 30, 2025 | 878.72 | 878.72 | 857.54 | 870.83 | 869.02 | -0.57% | 82 |
| Oct 29, 2025 | 892.28 | 895.58 | 872.46 | 875.84 | 874.02 | -1.06% | 45 |
| Oct 28, 2025 | 908.18 | 908.18 | 885.22 | 885.22 | 883.38 | -1.73% | 58 |
| Oct 27, 2025 | 924.95 | 924.95 | 887.35 | 900.79 | 898.92 | -2.05% | 126 |
| Oct 24, 2025 | 916.22 | 928.46 | 916.22 | 919.60 | 917.69 | 1.12% | 739 |
| Oct 23, 2025 | 956.00 | 984.03 | 909.31 | 909.41 | 907.52 | -8.68% | 97 |
| Oct 22, 2025 | 1,009.00 | 1,009.00 | 995.84 | 995.84 | 993.78 | -0.72% | 76 |
| Oct 21, 2025 | 993.69 | 1,015.59 | 993.69 | 1,003.02 | 1,000.94 | 0.38% | 294 |
| Oct 20, 2025 | 987.95 | 999.99 | 979.95 | 999.26 | 997.19 | 2.38% | 11 |
| Oct 17, 2025 | 999.51 | 1,004.35 | 975.01 | 976.02 | 974.00 | -2.79% | 84 |
| Oct 16, 2025 | 1,020.80 | 1,021.64 | 1,004.00 | 1,004.00 | 1,001.92 | -0.73% | 32 |
| Oct 15, 2025 | 1,007.00 | 1,018.14 | 1,000.19 | 1,011.37 | 1,009.27 | 3.48% | 107 |
| Oct 14, 2025 | 971.27 | 977.32 | 971.27 | 977.32 | 975.29 | 0.25% | 1,787 |
| Oct 13, 2025 | 933.64 | 977.46 | 933.64 | 974.90 | 972.88 | 0.91% | 20 |
| Oct 10, 2025 | 986.96 | 987.37 | 960.36 | 966.13 | 964.13 | -1.01% | 8 |
| Oct 9, 2025 | 996.00 | 996.00 | 975.94 | 975.94 | 973.92 | -2.32% | 81 |
| Oct 8, 2025 | 993.60 | 1,002.28 | 988.99 | 999.12 | 997.05 | 0.86% | 58 |
| Oct 7, 2025 | 993.47 | 1,002.02 | 988.67 | 990.64 | 988.59 | 1.87% | 24 |
| Oct 6, 2025 | 979.78 | 986.56 | 972.21 | 972.42 | 970.40 | -2.01% | 277 |
| Oct 3, 2025 | 979.50 | 997.62 | 978.95 | 992.35 | 990.29 | 3.30% | 377 |
| Oct 2, 2025 | 962.00 | 968.62 | 960.65 | 960.65 | 958.66 | -0.20% | 50 |
| Oct 1, 2025 | 957.52 | 972.00 | 957.52 | 962.58 | 960.58 | 1.98% | 126 |
| Sep 30, 2025 | 950.99 | 950.99 | 943.91 | 943.91 | 941.95 | 0.56% | 49 |
| Sep 29, 2025 | 957.96 | 957.96 | 938.67 | 938.67 | 936.72 | -1.05% | 21 |
| Sep 26, 2025 | 944.62 | 948.64 | 940.94 | 948.64 | 946.67 | 3.26% | 14 |
| Sep 25, 2025 | 917.50 | 918.73 | 916.49 | 918.73 | 916.83 | -2.45% | 62 |
| Sep 24, 2025 | 958.00 | 958.00 | 941.46 | 941.82 | 939.87 | -2.70% | 62 |
| Sep 23, 2025 | 947.50 | 970.85 | 947.50 | 967.96 | 965.95 | 2.64% | 76 |
| Sep 22, 2025 | 949.79 | 949.79 | 936.77 | 943.07 | 941.11 | -0.03% | 496 |
| Sep 19, 2025 | 943.95 | 950.00 | 941.67 | 943.31 | 941.35 | -0.88% | 1 |
| Sep 18, 2025 | 945.00 | 951.64 | 945.00 | 951.64 | 949.67 | 0.20% | 105 |
| Sep 17, 2025 | 961.50 | 964.86 | 949.72 | 949.72 | 947.75 | 0.66% | 191 |
| Sep 16, 2025 | 958.00 | 958.00 | 941.26 | 943.48 | 941.52 | -1.17% | 15 |
| Sep 15, 2025 | 950.00 | 957.42 | 938.00 | 954.64 | 952.66 | 1.06% | 19 |
| Sep 12, 2025 | 954.47 | 957.36 | 944.62 | 944.62 | 942.66 | -2.61% | 222 |
| Sep 11, 2025 | 957.00 | 969.92 | 947.12 | 969.92 | 967.91 | 2.52% | 14 |
| Sep 10, 2025 | 953.25 | 957.77 | 946.07 | 946.11 | 944.15 | 0.04% | 30 |
| Sep 9, 2025 | 967.12 | 967.12 | 937.25 | 945.76 | 943.80 | -2.01% | 26 |
| Sep 8, 2025 | 967.32 | 974.58 | 961.98 | 965.20 | 963.19 | -0.78% | 8 |
| Sep 5, 2025 | 965.55 | 977.77 | 961.41 | 972.77 | 970.75 | 1.64% | 84 |
| Sep 4, 2025 | 946.00 | 957.10 | 946.00 | 957.10 | 955.11 | 1.30% | 47 |
| Sep 3, 2025 | 956.20 | 961.68 | 944.81 | 944.81 | 942.85 | -1.07% | 39 |
| Sep 2, 2025 | 949.11 | 956.34 | 935.00 | 955.02 | 953.04 | 0.11% | 3,655 |
| Aug 29, 2025 | 962.00 | 962.00 | 948.37 | 953.99 | 952.01 | -0.21% | 225 |
| Aug 28, 2025 | 952.50 | 958.81 | 949.80 | 955.95 | 953.97 | 0.87% | 643 |
| Aug 27, 2025 | 939.13 | 947.74 | 930.10 | 947.74 | 945.78 | 0.50% | 864 |
| Aug 26, 2025 | 934.58 | 947.01 | 934.26 | 943.03 | 941.07 | -0.28% | 199 |
| Aug 25, 2025 | 944.18 | 945.71 | 922.17 | 945.71 | 943.75 | 1.69% | 117 |
| Aug 22, 2025 | 894.31 | 938.46 | 894.31 | 930.03 | 928.10 | 3.91% | 138 |
| Aug 21, 2025 | 901.00 | 901.00 | 889.96 | 895.01 | 893.15 | -0.29% | 92 |
| Aug 20, 2025 | 907.50 | 914.90 | 887.49 | 897.62 | 895.76 | -1.97% | 20 |
| Aug 19, 2025 | 915.39 | 925.25 | 914.70 | 915.68 | 913.78 | 0.18% | 19 |
| Aug 18, 2025 | 913.09 | 914.02 | 906.99 | 914.02 | 912.13 | 0.02% | 22 |
| Aug 15, 2025 | 916.54 | 928.79 | 913.50 | 913.88 | 911.98 | -0.36% | 991 |
| Aug 14, 2025 | 929.74 | 929.74 | 911.91 | 917.20 | 915.30 | -0.49% | 219 |
| Aug 13, 2025 | 916.95 | 921.76 | 913.00 | 921.76 | 919.85 | 1.31% | 74 |
| Aug 12, 2025 | 879.00 | 909.86 | 879.00 | 909.86 | 906.19 | 6.27% | 66 |
| Aug 11, 2025 | 850.99 | 862.05 | 850.99 | 856.16 | 852.70 | 0.17% | 4 |
| Aug 8, 2025 | 865.05 | 865.05 | 854.23 | 854.71 | 851.26 | 0.22% | 54 |
| Aug 7, 2025 | 872.39 | 872.39 | 848.05 | 852.83 | 849.39 | -1.41% | 10 |
| Aug 6, 2025 | 869.39 | 870.05 | 857.75 | 864.99 | 861.50 | -0.14% | 146 |
| Aug 5, 2025 | 874.23 | 876.66 | 855.23 | 866.22 | 862.72 | -0.08% | 27 |
| Aug 4, 2025 | 860.00 | 869.70 | 860.00 | 866.88 | 863.38 | 1.34% | 64 |
| Aug 1, 2025 | 855.12 | 860.93 | 849.62 | 855.44 | 851.99 | -3.21% | 414 |
| Jul 31, 2025 | 880.00 | 884.06 | 873.25 | 883.80 | 880.23 | -0.54% | 22 |
| Jul 30, 2025 | 881.53 | 889.25 | 878.00 | 888.64 | 885.05 | 0.52% | 108 |
| Jul 29, 2025 | 899.46 | 899.46 | 884.04 | 884.05 | 880.48 | -1.54% | 5,407 |
| Jul 28, 2025 | 890.00 | 901.67 | 886.00 | 897.91 | 894.29 | 1.39% | 602 |
| Jul 25, 2025 | 875.00 | 885.63 | 868.77 | 885.63 | 882.06 | 1.94% | 13 |
| Jul 24, 2025 | 826.43 | 868.74 | 806.00 | 868.74 | 865.23 | 8.20% | 281 |
| Jul 23, 2025 | 798.47 | 807.60 | 798.47 | 802.90 | 799.66 | 2.58% | 25 |
| Jul 22, 2025 | 779.94 | 786.27 | 778.00 | 782.68 | 779.52 | 0.38% | 9,980 |
| Jul 21, 2025 | 811.44 | 815.95 | 779.70 | 779.70 | 776.55 | -3.97% | 42 |
| Jul 18, 2025 | 811.92 | 821.00 | 811.92 | 811.92 | 808.64 | -0.56% | 9 |
| Jul 17, 2025 | 798.62 | 816.86 | 798.62 | 816.49 | 813.20 | 4.04% | 84 |