Canada markets close in 8 minutes

United Rentals, Inc. (0LIY.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
681.75-5.45 (-0.79%)
At close: 04:23PM BST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024690.05690.05681.75681.75681.75107
May 16, 2024708.60712.00684.88687.20687.2076
May 15, 2024698.30710.75698.30710.14710.1491
May 14, 2024701.83702.90689.32691.70691.70244
May 13, 2024700.01711.31698.28698.28698.28164
May 10, 2024690.39695.24690.39692.63692.63149
May 09, 2024681.28683.92679.17681.77681.7716
May 08, 2024667.64671.34663.24669.46669.46307
May 07, 2024683.92688.66678.55678.55678.55378
May 07, 20241.63 Dividend
May 03, 2024678.33684.03667.50667.50665.8798
May 02, 2024660.39662.58647.39660.52658.91354
May 01, 2024664.41666.37651.42651.42649.83182
Apr 30, 2024700.84705.48673.73675.49673.84221
Apr 29, 2024691.14712.09691.14712.09710.35122
Apr 26, 2024687.46689.97679.39686.32684.65178
Apr 25, 2024681.50691.74643.01691.50689.81472
Apr 24, 2024664.99672.13649.55652.77651.18617
Apr 23, 2024639.23662.70639.23662.70661.091,485
Apr 22, 2024631.90636.85621.75633.98632.4385
Apr 19, 2024632.50640.85624.97628.33626.7919,794
Apr 18, 2024642.61648.27635.96636.27634.72369
Apr 17, 2024658.25658.25636.26636.26634.71208
Apr 16, 2024665.45665.45653.72660.06658.45152
Apr 15, 2024687.90689.84675.11675.51673.86440
Apr 12, 2024677.24683.15671.17675.19673.54337
Apr 11, 2024682.96683.19672.55682.56680.89130
Apr 10, 2024677.26691.25676.24683.64681.97516
Apr 09, 2024704.95704.95682.53695.31693.6113,689
Apr 08, 2024713.70713.70703.97709.26707.5313,328
Apr 05, 2024694.95709.82694.95708.54706.81328
Apr 04, 2024714.69715.30710.57712.58710.84395
Apr 03, 2024700.57705.79697.12705.79704.0755
Apr 02, 2024702.93702.93689.20690.62688.93289
Mar 28, 2024720.10722.29717.59720.42718.66136
Mar 27, 2024709.17712.95707.54712.66710.92345
Mar 26, 2024704.44710.77704.03709.09707.3619,294
Mar 25, 2024713.26714.85705.17706.57704.84330
Mar 22, 2024724.89726.71714.24717.37715.621,216
Mar 21, 2024719.85728.93714.22724.21722.44563
Mar 20, 2024693.99710.60690.00710.60708.86387
Mar 19, 2024683.85695.38678.10694.68692.98189
Mar 18, 2024677.24685.63676.01685.28683.61483
Mar 15, 2024679.07681.06669.07675.83674.18386
Mar 14, 2024673.80678.29669.38678.01676.35457
Mar 13, 2024667.32677.33667.32674.95673.30160
Mar 12, 2024673.74678.58664.35671.28669.6524
Mar 11, 2024670.66671.14652.13660.15658.54247
Mar 08, 2024683.05691.30679.96686.62684.94126
Mar 07, 2024686.00686.00670.94678.95677.29209
Mar 06, 2024682.09688.57676.51678.80677.14182
Mar 05, 2024698.81705.03679.81679.81678.15468
Mar 04, 2024716.02729.66706.83721.11719.35177
Mar 01, 2024694.99701.21690.95696.61694.91172
Feb 29, 2024691.81695.52686.75690.70689.01161
Feb 28, 2024672.85687.68672.00687.65685.97201
Feb 27, 2024680.00681.84674.57674.57672.929,915
Feb 26, 2024660.17673.45656.00672.44670.80303
Feb 23, 2024662.98663.62659.37663.19661.57697
Feb 22, 2024657.80661.49656.86660.85659.2491
Feb 21, 2024639.16648.52639.16648.32646.74130
Feb 20, 2024638.54647.03635.79644.04642.47328
Feb 19, 2024------
Feb 16, 2024660.96660.96652.79655.58653.98162
Feb 15, 2024659.00659.46648.83659.46657.8584
Feb 14, 2024646.00655.02645.01654.92653.32108
Feb 13, 2024635.05645.00627.40636.45634.90201
Feb 13, 20241.63 Dividend
Feb 12, 2024654.00673.28653.93663.86660.61895
Feb 09, 2024649.52650.84643.93650.66647.48277
Feb 08, 2024655.28655.28644.75649.50646.32197
Feb 07, 2024656.74658.63651.54651.54648.35261
Feb 06, 2024648.00651.36647.63647.88644.71308
Feb 05, 2024645.60649.68637.38648.08644.91570
Feb 02, 2024641.20655.79641.20655.79652.59169
Feb 01, 2024635.92638.27621.00625.23622.17202
Jan 31, 2024645.94645.94628.94629.87626.79323
Jan 30, 2024647.05652.70646.25650.38647.19319
Jan 29, 2024631.05643.38631.05643.38640.23154
Jan 26, 2024651.75653.41632.78634.86631.75238
Jan 25, 2024609.86656.94597.13646.73643.57561
Jan 24, 2024588.38591.29581.72582.59579.74147
Jan 23, 2024583.68584.09572.03578.98576.15412
Jan 22, 2024581.25585.77575.67577.62574.79109
Jan 19, 2024566.91571.39558.51571.39568.60805
Jan 18, 2024562.62562.62557.43557.43554.70148
Jan 17, 2024555.43560.06548.96548.96546.2737
Jan 16, 2024553.86566.13551.70561.36558.61168
Jan 15, 2024------
Jan 12, 2024558.21559.57551.94558.96556.2355
Jan 11, 2024548.65550.53542.77549.42546.7333
Jan 10, 2024550.49550.95545.62547.59544.91205
Jan 09, 2024545.09545.50543.11545.50542.8373
Jan 08, 2024540.51543.28540.51543.28540.6222
Jan 05, 2024548.86548.86536.29542.05539.391,339
Jan 04, 2024547.16557.12546.72557.01554.293,728
Jan 03, 2024567.10567.10547.31553.71551.002,668
Jan 02, 2024571.22573.28565.62570.04567.2682
Dec 29, 2023581.05581.99571.63574.22571.419
Dec 28, 2023575.95581.19568.08581.19578.3545
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...