United Rentals, Inc. (LON:0LIY)
London
· Delayed Price · Currency is GBP · Price in USD 969.11
+13.14 (1.37%)
Apr 28, 2026, 5:04 PM GMT
United Rentals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 980.00 | 980.00 | 949.85 | 962.66 | 962.66 | 0.70% | 1,710 |
| Apr 27, 2026 | 974.00 | 982.90 | 955.97 | 955.97 | 955.97 | -1.20% | 76 |
| Apr 24, 2026 | 980.00 | 1,002.04 | 964.81 | 967.59 | 967.59 | -1.55% | 392 |
| Apr 23, 2026 | 892.26 | 994.17 | 892.26 | 982.84 | 982.84 | 21.68% | 858 |
| Apr 22, 2026 | 827.00 | 837.03 | 804.53 | 807.72 | 807.72 | -1.10% | 14 |
| Apr 21, 2026 | 810.54 | 832.37 | 810.54 | 816.73 | 816.73 | -0.07% | 67 |
| Apr 20, 2026 | 809.32 | 818.29 | 770.00 | 817.33 | 817.33 | 2.07% | 37 |
| Apr 17, 2026 | 780.00 | 807.90 | 780.00 | 800.78 | 800.78 | 2.40% | 567 |
| Apr 16, 2026 | 765.30 | 792.31 | 765.30 | 782.00 | 782.00 | 2.10% | 6 |
| Apr 15, 2026 | 775.55 | 779.25 | 759.06 | 765.92 | 765.92 | -0.69% | 68 |
| Apr 14, 2026 | 787.32 | 789.00 | 768.43 | 771.25 | 771.25 | -0.54% | 22 |
| Apr 13, 2026 | 740.00 | 777.00 | 740.00 | 775.47 | 775.47 | 0.12% | 12 |
| Apr 10, 2026 | 790.78 | 790.78 | 760.33 | 774.51 | 774.51 | 0.88% | 73 |
| Apr 9, 2026 | 760.50 | 767.80 | 749.92 | 767.78 | 767.78 | 0.73% | 11 |
| Apr 8, 2026 | 760.00 | 773.45 | 749.81 | 762.24 | 762.24 | 4.07% | 270 |
| Apr 7, 2026 | 737.23 | 740.18 | 721.15 | 732.43 | 732.43 | 1.26% | 43 |
| Apr 2, 2026 | 727.88 | 727.88 | 704.48 | 723.35 | 723.35 | -1.16% | 14 |
| Apr 1, 2026 | 740.01 | 756.00 | 730.50 | 731.82 | 731.82 | 1.24% | 19 |
| Mar 31, 2026 | 731.32 | 731.32 | 712.21 | 722.86 | 722.86 | 0.17% | 176 |
| Mar 30, 2026 | 747.48 | 747.48 | 721.66 | 721.66 | 721.66 | -1.55% | 23 |
| Mar 27, 2026 | 739.25 | 745.02 | 725.01 | 733.02 | 733.02 | -1.27% | 17 |
| Mar 26, 2026 | 746.50 | 750.91 | 725.70 | 742.48 | 742.48 | -0.94% | 392 |
| Mar 25, 2026 | 760.00 | 765.78 | 740.71 | 749.52 | 749.52 | 0.09% | 29 |
| Mar 24, 2026 | 732.25 | 750.25 | 720.00 | 748.86 | 748.86 | 1.22% | 69 |
| Mar 23, 2026 | 731.70 | 746.81 | 724.32 | 739.80 | 739.80 | 4.79% | 162 |
| Mar 20, 2026 | 708.65 | 720.65 | 705.03 | 705.99 | 705.99 | -2.72% | 119 |
| Mar 19, 2026 | 714.43 | 745.21 | 704.39 | 725.75 | 725.75 | -0.43% | 246 |
| Mar 18, 2026 | 751.31 | 751.31 | 728.88 | 728.88 | 728.88 | -2.27% | 468 |
| Mar 17, 2026 | 715.71 | 757.41 | 715.71 | 745.78 | 745.78 | 0.21% | 88 |
| Mar 16, 2026 | 719.47 | 751.00 | 719.47 | 744.22 | 744.22 | 1.12% | 22 |
| Mar 13, 2026 | 743.35 | 744.98 | 728.80 | 736.00 | 736.00 | -0.77% | 86 |
| Mar 12, 2026 | 760.00 | 788.63 | 741.70 | 741.70 | 741.70 | -5.08% | 64 |
| Mar 11, 2026 | 790.00 | 790.00 | 771.92 | 781.37 | 781.37 | 0.81% | 90 |
| Mar 10, 2026 | 822.58 | 826.42 | 770.00 | 775.07 | 775.07 | -3.33% | 704 |
| Mar 9, 2026 | 791.02 | 809.00 | 787.97 | 801.81 | 801.81 | -1.78% | 2,496 |
| 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 |