United Rentals, Inc. (0LIY.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:28PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 636.27 | 636.27 | 144 |
| 17 Apr 2024 | 658.25 | 658.25 | 636.26 | 636.26 | 636.26 | 208 |
| 16 Apr 2024 | 665.45 | 665.45 | 653.72 | 660.06 | 660.06 | 152 |
| 15 Apr 2024 | 687.90 | 689.84 | 675.11 | 675.51 | 675.51 | 440 |
| 12 Apr 2024 | 677.24 | 683.15 | 671.17 | 675.19 | 675.19 | 337 |
| 11 Apr 2024 | 682.96 | 683.19 | 672.55 | 682.56 | 682.56 | 130 |
| 10 Apr 2024 | 677.26 | 691.25 | 676.24 | 683.64 | 683.64 | 516 |
| 09 Apr 2024 | 704.95 | 704.95 | 682.53 | 695.31 | 695.31 | 13,689 |
| 08 Apr 2024 | 713.70 | 713.70 | 703.97 | 709.26 | 709.26 | 13,328 |
| 05 Apr 2024 | 694.95 | 709.82 | 694.95 | 708.54 | 708.54 | 328 |
| 04 Apr 2024 | 714.69 | 715.30 | 710.57 | 712.58 | 712.58 | 395 |
| 03 Apr 2024 | 700.57 | 705.79 | 697.12 | 705.79 | 705.79 | 55 |
| 02 Apr 2024 | 702.93 | 702.93 | 689.20 | 690.62 | 690.62 | 289 |
| 28 Mar 2024 | 720.10 | 722.29 | 717.59 | 720.42 | 720.42 | 136 |
| 27 Mar 2024 | 709.17 | 712.95 | 707.54 | 712.66 | 712.66 | 345 |
| 26 Mar 2024 | 704.44 | 710.77 | 704.03 | 709.09 | 709.09 | 19,294 |
| 25 Mar 2024 | 713.26 | 714.85 | 705.17 | 706.57 | 706.57 | 330 |
| 22 Mar 2024 | 724.89 | 726.71 | 714.24 | 717.37 | 717.37 | 1,216 |
| 21 Mar 2024 | 719.85 | 728.93 | 714.22 | 724.21 | 724.21 | 563 |
| 20 Mar 2024 | 693.99 | 710.60 | 690.00 | 710.60 | 710.60 | 387 |
| 19 Mar 2024 | 683.85 | 695.38 | 678.10 | 694.68 | 694.68 | 189 |
| 18 Mar 2024 | 677.24 | 685.63 | 676.01 | 685.28 | 685.28 | 483 |
| 15 Mar 2024 | 679.07 | 681.06 | 669.07 | 675.83 | 675.83 | 386 |
| 14 Mar 2024 | 673.80 | 678.29 | 669.38 | 678.01 | 678.01 | 457 |
| 13 Mar 2024 | 667.32 | 677.33 | 667.32 | 674.95 | 674.95 | 160 |
| 12 Mar 2024 | 673.74 | 678.58 | 664.35 | 671.28 | 671.28 | 24 |
| 11 Mar 2024 | 670.66 | 671.14 | 652.13 | 660.15 | 660.15 | 247 |
| 08 Mar 2024 | 683.05 | 691.30 | 679.96 | 686.62 | 686.62 | 126 |
| 07 Mar 2024 | 686.00 | 686.00 | 670.94 | 678.95 | 678.95 | 209 |
| 06 Mar 2024 | 682.09 | 688.57 | 676.51 | 678.80 | 678.80 | 182 |
| 05 Mar 2024 | 698.81 | 705.03 | 679.81 | 679.81 | 679.81 | 468 |
| 04 Mar 2024 | 716.02 | 729.66 | 706.83 | 721.11 | 721.11 | 177 |
| 01 Mar 2024 | 694.99 | 701.21 | 690.95 | 696.61 | 696.61 | 172 |
| 29 Feb 2024 | 691.81 | 695.52 | 686.75 | 690.70 | 690.70 | 161 |
| 28 Feb 2024 | 672.85 | 687.68 | 672.00 | 687.65 | 687.65 | 201 |
| 27 Feb 2024 | 680.00 | 681.84 | 674.57 | 674.57 | 674.57 | 9,915 |
| 26 Feb 2024 | 660.17 | 673.45 | 656.00 | 672.44 | 672.44 | 303 |
| 23 Feb 2024 | 662.98 | 663.62 | 659.37 | 663.19 | 663.19 | 697 |
| 22 Feb 2024 | 657.80 | 661.49 | 656.86 | 660.85 | 660.85 | 91 |
| 21 Feb 2024 | 639.16 | 648.52 | 639.16 | 648.32 | 648.32 | 130 |
| 20 Feb 2024 | 638.54 | 647.03 | 635.79 | 644.04 | 644.04 | 328 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 660.96 | 660.96 | 652.79 | 655.58 | 655.58 | 162 |
| 15 Feb 2024 | 659.00 | 659.46 | 648.83 | 659.46 | 659.46 | 84 |
| 14 Feb 2024 | 646.00 | 655.02 | 645.01 | 654.92 | 654.92 | 108 |
| 13 Feb 2024 | 635.05 | 645.00 | 627.40 | 636.45 | 636.45 | 201 |
| 13 Feb 2024 | 1.63 Dividend | |||||
| 12 Feb 2024 | 654.00 | 673.28 | 653.93 | 663.86 | 662.23 | 895 |
| 09 Feb 2024 | 649.52 | 650.84 | 643.93 | 650.66 | 649.06 | 277 |
| 08 Feb 2024 | 655.28 | 655.28 | 644.75 | 649.50 | 647.91 | 197 |
| 07 Feb 2024 | 656.74 | 658.63 | 651.54 | 651.54 | 649.94 | 261 |
| 06 Feb 2024 | 648.00 | 651.36 | 647.63 | 647.88 | 646.29 | 308 |
| 05 Feb 2024 | 645.60 | 649.68 | 637.38 | 648.08 | 646.49 | 570 |
| 02 Feb 2024 | 641.20 | 655.79 | 641.20 | 655.79 | 654.18 | 169 |
| 01 Feb 2024 | 635.92 | 638.27 | 621.00 | 625.23 | 623.69 | 202 |
| 31 Jan 2024 | 645.94 | 645.94 | 628.94 | 629.87 | 628.32 | 323 |
| 30 Jan 2024 | 647.05 | 652.70 | 646.25 | 650.38 | 648.78 | 319 |
| 29 Jan 2024 | 631.05 | 643.38 | 631.05 | 643.38 | 641.80 | 154 |
| 26 Jan 2024 | 651.75 | 653.41 | 632.78 | 634.86 | 633.30 | 238 |
| 25 Jan 2024 | 609.86 | 656.94 | 597.13 | 646.73 | 645.14 | 561 |
| 24 Jan 2024 | 588.38 | 591.29 | 581.72 | 582.59 | 581.16 | 147 |
| 23 Jan 2024 | 583.68 | 584.09 | 572.03 | 578.98 | 577.56 | 412 |
| 22 Jan 2024 | 581.25 | 585.77 | 575.67 | 577.62 | 576.20 | 109 |
| 19 Jan 2024 | 566.91 | 571.39 | 558.51 | 571.39 | 569.99 | 805 |
| 18 Jan 2024 | 562.62 | 562.62 | 557.43 | 557.43 | 556.06 | 148 |
| 17 Jan 2024 | 555.43 | 560.06 | 548.96 | 548.96 | 547.61 | 37 |
| 16 Jan 2024 | 553.86 | 566.13 | 551.70 | 561.36 | 559.98 | 168 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 558.21 | 559.57 | 551.94 | 558.96 | 557.59 | 55 |
| 11 Jan 2024 | 548.65 | 550.53 | 542.77 | 549.42 | 548.07 | 33 |
| 10 Jan 2024 | 550.49 | 550.95 | 545.62 | 547.59 | 546.25 | 205 |
| 09 Jan 2024 | 545.09 | 545.50 | 543.11 | 545.50 | 544.16 | 73 |
| 08 Jan 2024 | 540.51 | 543.28 | 540.51 | 543.28 | 541.94 | 22 |
| 05 Jan 2024 | 548.86 | 548.86 | 536.29 | 542.05 | 540.71 | 1,339 |
| 04 Jan 2024 | 547.16 | 557.12 | 546.72 | 557.01 | 555.64 | 3,728 |
| 03 Jan 2024 | 567.10 | 567.10 | 547.31 | 553.71 | 552.35 | 2,668 |
| 02 Jan 2024 | 571.22 | 573.28 | 565.62 | 570.04 | 568.65 | 82 |
| 29 Dec 2023 | 581.05 | 581.99 | 571.63 | 574.22 | 572.81 | 9 |
| 28 Dec 2023 | 575.95 | 581.19 | 568.08 | 581.19 | 579.76 | 45 |
| 27 Dec 2023 | 579.65 | 579.65 | 579.65 | 579.65 | 578.23 | 19 |
| 22 Dec 2023 | 572.57 | 575.89 | 569.08 | 569.55 | 568.15 | 763 |
| 21 Dec 2023 | 566.20 | 568.48 | 563.65 | 564.19 | 562.80 | 73 |
| 20 Dec 2023 | 569.92 | 577.31 | 566.66 | 573.23 | 571.82 | 169 |
| 19 Dec 2023 | 567.85 | 582.24 | 567.85 | 578.61 | 577.19 | 183 |
| 18 Dec 2023 | 577.11 | 577.11 | 563.88 | 567.53 | 566.14 | 159 |
| 15 Dec 2023 | 564.20 | 579.03 | 563.45 | 575.33 | 573.92 | 83 |
| 14 Dec 2023 | 551.49 | 567.41 | 541.95 | 566.02 | 564.63 | 5,423 |
| 13 Dec 2023 | 513.99 | 513.99 | 505.31 | 505.31 | 504.07 | 215 |
| 12 Dec 2023 | 503.98 | 512.40 | 503.98 | 509.94 | 508.69 | 202 |
| 11 Dec 2023 | 491.63 | 505.93 | 491.63 | 499.94 | 498.71 | 25 |
| 08 Dec 2023 | 486.99 | 498.13 | 486.99 | 495.36 | 494.14 | 96 |
| 07 Dec 2023 | 476.00 | 481.26 | 476.00 | 481.26 | 480.08 | 38 |
| 06 Dec 2023 | 482.31 | 487.54 | 478.17 | 479.19 | 478.01 | 27 |
| 05 Dec 2023 | 475.95 | 482.87 | 475.95 | 480.16 | 478.98 | 82 |
| 04 Dec 2023 | 475.00 | 495.25 | 475.00 | 488.58 | 487.38 | 128 |
| 01 Dec 2023 | 481.49 | 504.39 | 476.10 | 501.80 | 500.57 | 503 |
| 30 Nov 2023 | 479.84 | 479.84 | 474.67 | 475.67 | 474.50 | 199 |
| 29 Nov 2023 | 462.04 | 479.65 | 462.04 | 479.05 | 477.87 | 116 |
| 28 Nov 2023 | 461.62 | 463.48 | 455.07 | 456.39 | 455.27 | 208 |
| 27 Nov 2023 | 462.50 | 466.57 | 461.84 | 462.31 | 461.17 | 7 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.