LSE - Delayed Quote
GBp
Sunbelt Rentals Holdings, Inc. (SUNB.L)
6,112.00
+46.00
(+0.76%)
At close: 4:45:04 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
6,096.00
6,170.00
6,040.00
6,112.00
6,112.00
212,503
Nov 9, 2026
5,690.00
6,110.00
5,690.00
6,066.00
6,066.00
557,091
Nov 6, 2026
5,600.00
5,801.00
5,600.00
5,720.00
5,720.00
122,657
Nov 5, 2026
5,922.00
6,024.00
5,706.00
5,766.00
5,766.00
215,263
Nov 4, 2026
6,182.00
6,238.00
5,786.00
5,892.00
5,892.00
313,224
Nov 3, 2026
6,160.00
6,280.00
6,046.00
6,166.00
6,166.00
201,476
Nov 2, 2026
6,178.00
6,364.00
6,178.00
6,318.00
6,318.00
283,726
Oct 30, 2026
6,174.00
6,278.00
6,146.00
6,172.00
6,172.00
229,597
Oct 29, 2026
6,164.00
6,276.00
6,164.00
6,204.00
6,204.00
1,068,894
Oct 28, 2026
6,092.00
6,240.00
6,092.00
6,114.00
6,114.00
373,568
Oct 27, 2026
5,950.00
6,158.00
5,898.00
6,120.00
6,120.00
404,140
Oct 26, 2026
5,822.00
6,002.00
5,822.00
5,970.00
5,970.00
265,724
Oct 23, 2026
5,846.00
5,910.00
5,666.00
5,868.00
5,868.00
225,930
Oct 22, 2026
5,746.00
5,954.00
5,612.00
5,832.00
5,832.00
296,849
Oct 21, 2026
5,698.00
5,856.00
5,660.00
5,842.00
5,842.00
333,121
Oct 20, 2026
5,650.00
5,782.00
5,556.00
5,748.00
5,748.00
220,246
Oct 19, 2026
5,682.00
5,838.00
5,674.00
5,762.00
5,762.00
203,605
Oct 16, 2026
5,764.00
5,794.00
5,656.00
5,714.00
5,714.00
207,676
Oct 15, 2026
5,588.00
5,692.00
5,550.00
5,610.00
5,610.00
286,672
Oct 14, 2026
5,828.00
5,860.00
5,740.00
5,760.00
5,760.00
370,075
Oct 13, 2026
5,656.00
5,772.95
5,616.00
5,698.00
5,698.00
467,691
Oct 12, 2026
5,572.00
5,800.00
5,570.00
5,770.00
5,770.00
495,318
Oct 9, 2026
5,656.00
5,720.00
5,584.00
5,642.00
5,642.00
430,484
Oct 8, 2026
5,610.00
5,666.00
5,564.00
5,624.00
5,624.00
274,932
Oct 7, 2026
5,880.00
5,890.00
5,518.00
5,652.00
5,652.00
725,076
Oct 6, 2026
5,796.00
6,002.00
5,760.00
5,962.00
5,962.00
395,207
Oct 5, 2026
5,748.00
5,966.00
5,624.00
5,924.00
5,924.00
549,437
Oct 2, 2026
5,680.00
5,828.00
5,648.00
5,756.00
5,756.00
445,282
Oct 1, 2026
5,516.00
5,546.00
5,440.00
5,484.00
5,484.00
252,211
Sep 30, 2026
5,536.00
5,666.00
5,522.00
5,582.00
5,582.00
540,837
Sep 29, 2026
5,610.00
5,694.00
5,462.00
5,484.00
5,484.00
479,631
Sep 28, 2026
5,608.00
5,686.00
5,518.00
5,518.00
5,518.00
414,080
Sep 25, 2026
5,472.00
5,640.00
5,464.00
5,556.00
5,556.00
308,398
Sep 24, 2026
5,522.00
5,564.00
5,392.00
5,392.00
5,392.00
467,578
Sep 23, 2026
5,634.00
5,722.00
5,562.00
5,700.00
5,700.00
448,030
Sep 22, 2026
5,424.00
5,664.00
5,408.00
5,616.00
5,616.00
401,417
Sep 21, 2026
5,510.00
5,576.00
5,436.00
5,484.00
5,484.00
1,270,584
Sep 18, 2026
22.4775
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
5,526.00
5,588.00
5,416.00
5,422.00
5,422.00
17,539,813
Sep 17, 2026
5,484.00
5,674.00
5,448.00
5,516.00
5,515.70
851,105
Sep 16, 2026
5,280.00
5,402.00
5,254.00
5,390.00
5,389.71
624,848
Sep 15, 2026
5,340.00
5,392.00
5,310.00
5,350.00
5,349.71
489,161
Sep 14, 2026
5,302.00
5,398.00
5,254.00
5,380.00
5,379.71
774,535
Sep 11, 2026
5,364.00
5,550.00
5,340.00
5,494.00
5,493.70
921,158
Sep 10, 2026
5,420.00
5,488.00
5,240.00
5,334.00
5,333.71
578,352
Sep 9, 2026
5,016.00
5,694.00
5,016.00
5,680.00
5,679.69
1,714,032
Sep 8, 2026
4,871.00
5,108.00
4,871.00
5,068.00
5,067.72
1,085,432
Sep 7, 2026
5,030.00
5,076.00
4,879.00
4,973.00
4,972.73
464,834
Sep 4, 2026
4,822.00
4,991.00
4,743.00
4,976.00
4,975.73
979,657
Sep 3, 2026
5,026.00
5,026.00
4,804.00
4,834.00
4,833.74
975,361
Sep 2, 2026
4,963.00
5,040.00
4,925.00
5,004.00
5,003.73
1,075,238
Sep 1, 2026
5,160.00
5,300.00
5,044.00
5,044.00
5,043.73
2,285,722
Aug 28, 2026
5,340.00
5,420.00
5,138.00
5,330.00
5,329.71
52,496,066
Aug 27, 2026
5,540.00
5,664.00
5,308.00
5,360.00
5,359.71
926,260
Aug 26, 2026
5,480.00
5,612.00
5,466.00
5,494.00
5,493.70
1,048,425
Aug 25, 2026
5,620.00
5,668.00
5,540.00
5,566.00
5,565.70
359,015
Aug 24, 2026
5,568.00
5,704.00
5,568.00
5,610.00
5,609.69
272,483
Aug 21, 2026
5,636.00
5,766.00
5,560.00
5,592.00
5,591.70
339,358
Aug 20, 2026
5,910.00
5,940.00
5,682.00
5,718.00
5,717.69
491,215
Aug 19, 2026
5,816.00
5,946.00
5,722.00
5,906.00
5,905.68
567,908
Aug 18, 2026
6,070.00
6,130.00
5,940.00
5,940.00
5,939.68
496,304
Aug 17, 2026
6,220.00
6,278.00
6,116.00
6,142.00
6,141.67
689,956
Aug 14, 2026
5,960.00
6,194.00
5,960.00
6,116.00
6,115.67
374,216
Aug 13, 2026
5,952.00
6,060.00
5,820.00
5,876.00
5,875.68
872,569
Aug 12, 2026
5,942.00
6,070.00
5,786.00
5,810.00
5,809.68
224,233
Aug 11, 2026
5,768.00
6,092.00
5,754.00
5,950.00
5,949.68
190,515
Aug 10, 2026
5,948.00
6,010.00
5,784.00
5,804.00
5,803.68
190,412
Aug 7, 2026
5,948.00
6,042.00
5,920.00
5,952.00
5,951.68
289,750
Aug 6, 2026
5,866.00
5,996.00
5,860.00
5,950.00
5,949.68
300,352
Aug 5, 2026
5,928.00
5,988.00
5,672.00
5,950.00
5,949.68
382,167
Aug 4, 2026
5,556.00
5,882.00
5,556.00
5,860.00
5,859.68
377,241
Aug 3, 2026
5,348.00
5,528.00
5,306.00
5,474.00
5,473.70
237,753
Jul 31, 2026
5,362.00
5,450.00
5,278.00
5,292.00
5,291.71
431,429
Jul 30, 2026
5,484.00
5,616.00
5,404.00
5,416.00
5,415.71
180,074
Jul 29, 2026
5,690.00
5,690.00
5,414.00
5,500.00
5,499.70
238,649
Jul 28, 2026
5,602.00
5,818.00
5,602.00
5,774.00
5,773.69
259,092
Jul 27, 2026
5,580.00
5,764.00
5,510.00
5,620.00
5,619.69
231,967
Jul 24, 2026
5,726.00
5,826.00
5,616.00
5,668.00
5,667.69
568,047
Jul 23, 2026
5,462.00
5,776.00
5,456.00
5,742.00
5,741.69
544,342
Jul 22, 2026
5,296.00
5,510.00
5,284.00
5,420.00
5,419.71
250,063
Jul 21, 2026
5,416.00
5,454.00
5,184.00
5,226.00
5,225.72
766,863
Jul 20, 2026
5,492.00
5,512.00
5,408.00
5,440.00
5,439.70
214,356
Jul 17, 2026
5,378.00
5,558.00
5,330.00
5,506.00
5,505.70
692,091
Jul 16, 2026
5,366.00
5,480.00
5,322.67
5,468.00
5,467.70
266,102
Jul 15, 2026
5,424.00
5,650.00
5,354.00
5,412.00
5,411.71
330,710
Jul 14, 2026
5,460.00
5,578.00
5,396.00
5,400.00
5,399.71
663,946
Jul 13, 2026
5,480.00
5,583.88
5,450.00
5,560.00
5,559.70
1,221,152
Jul 10, 2026
56.19375
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
5,336.00
5,550.00
5,330.00
5,526.00
5,525.70
512,402
Jul 9, 2026
5,206.00
5,362.00
5,160.00
5,340.00
5,338.96
747,984
Jul 8, 2026
5,130.00
5,172.00
5,043.00
5,082.00
5,081.01
963,478
Jul 7, 2026
5,394.00
5,422.00
5,156.00
5,156.00
5,155.00
810,723
Jul 6, 2026
5,350.00
5,446.00
5,288.00
5,428.00
5,426.94
237,433
Jul 3, 2026
5,420.00
5,514.00
5,380.00
5,434.00
5,432.94
138,315
Jul 2, 2026
5,378.00
5,808.00
5,326.00
5,380.00
5,378.95
335,466
Jul 1, 2026
5,554.00
5,672.00
5,498.00
5,544.00
5,542.92
722,566
Jun 30, 2026
5,500.00
5,698.00
5,372.00
5,496.00
5,494.93
359,972
Jun 29, 2026
5,590.00
5,684.00
5,388.00
5,406.00
5,404.95
397,581
Jun 26, 2026
5,680.00
5,700.00
5,456.00
5,558.00
5,556.92
694,522
Jun 25, 2026
5,516.00
5,612.00
5,444.00
5,548.00
5,546.92
398,689
Jun 24, 2026
5,722.00
5,722.00
5,528.00
5,528.00
5,526.92
606,522
Jun 23, 2026
6,220.00
6,340.00
5,690.00
5,708.00
5,706.89
943,381
Jun 22, 2026
6,316.00
6,444.00
6,290.00
6,350.00
6,348.76
887,770
Jun 19, 2026
6,360.00
6,514.00
6,302.00
6,302.00
6,300.77
2,602,147
Jun 18, 2026
6,192.00
6,366.00
6,144.00
6,290.00
6,288.77
544,143
Jun 17, 2026
6,210.00
6,236.00
5,900.00
6,194.00
6,192.79
316,797
Jun 16, 2026
6,258.00
6,278.00
6,174.00
6,252.00
6,250.78
712,029
Jun 15, 2026
6,344.00
6,394.00
6,253.88
6,324.00
6,322.77
470,758
Jun 12, 2026
6,064.00
6,252.00
6,034.00
6,224.00
6,222.79
721,205
Jun 11, 2026
5,918.00
6,012.00
5,912.00
5,940.00
5,938.84
1,044,901
Jun 10, 2026
6,164.00
6,206.00
6,066.00
6,100.00
6,098.81
654,530
Jun 9, 2026
6,024.00
6,210.00
5,980.00
6,090.00
6,088.81
722,070
Jun 8, 2026
5,888.00
6,084.00
5,888.00
6,046.00
6,044.82
377,407
Jun 5, 2026
6,000.00
6,076.00
5,954.00
5,958.00
5,956.84
419,899
Jun 4, 2026
5,724.00
5,986.00
5,722.00
5,946.00
5,944.84
422,081
Jun 3, 2026
5,664.00
5,720.00
5,628.00
5,708.00
5,706.89
323,601
Jun 2, 2026
5,542.00
5,854.00
5,542.00
5,696.00
5,694.89
329,177
Jun 1, 2026
5,730.00
5,792.00
5,666.00
5,712.00
5,710.89
371,597
May 29, 2026
5,850.00
5,906.00
5,792.00
5,842.00
5,840.86
1,125,719
May 28, 2026
5,870.00
5,878.00
5,760.00
5,760.00
5,758.88
304,077
May 27, 2026
5,756.00
5,974.00
5,754.00
5,906.00
5,904.85
444,115
May 26, 2026
5,760.00
5,862.00
5,712.00
5,732.00
5,730.88
748,753
May 22, 2026
5,600.00
5,788.00
5,584.00
5,758.00
5,756.88
489,513
May 21, 2026
5,410.00
5,562.00
5,410.00
5,562.00
5,560.92
500,728
May 20, 2026
5,580.00
5,664.00
5,544.00
5,598.00
5,596.91
667,042
May 19, 2026
5,622.00
5,664.00
5,508.00
5,550.00
5,548.92
337,483
May 18, 2026
5,586.00
5,776.00
5,578.00
5,634.00
5,632.90
397,225
May 15, 2026
5,842.00
5,866.00
5,684.21
5,720.00
5,718.89
923,731
May 14, 2026
5,682.00
5,878.00
5,622.00
5,874.00
5,872.86
474,610
May 13, 2026
5,322.00
5,650.00
5,322.00
5,624.00
5,622.90
745,292
May 12, 2026
5,250.00
5,370.00
5,240.00
5,252.00
5,250.98
589,602
May 11, 2026
5,290.00
5,400.00
5,284.00
5,336.00
5,334.96
658,451
May 8, 2026
5,368.00
5,426.00
5,270.00
5,296.00
5,294.97
312,368
May 7, 2026
5,594.00
5,636.00
5,420.00
5,420.00
5,418.94
1,185,044
May 6, 2026
5,546.00
5,710.44
5,536.00
5,608.00
5,606.91
535,762
May 5, 2026
5,422.00
5,578.00
5,422.00
5,522.00
5,520.92
419,214
May 1, 2026
5,600.00
5,634.00
5,436.00
5,596.00
5,594.91
463,657
Apr 30, 2026
5,356.00
5,526.00
5,270.00
5,524.00
5,522.92
612,529
Apr 29, 2026
5,566.00
5,614.00
5,422.00
5,472.00
5,470.93
642,156
Apr 28, 2026
5,524.00
5,584.00
5,416.00
5,560.00
5,558.92
636,317
Apr 27, 2026
5,572.00
5,740.00
5,572.00
5,716.00
5,714.89
651,088
Apr 24, 2026
5,614.00
5,672.00
5,500.08
5,590.00
5,588.91
556,421
Apr 23, 2026
5,304.00
5,716.00
5,290.00
5,698.00
5,696.89
991,991
Apr 22, 2026
5,208.00
5,242.00
5,086.00
5,122.00
5,121.00
826,152
Apr 21, 2026
5,300.00
5,352.00
5,210.00
5,264.00
5,262.97
878,557
Apr 20, 2026
5,234.00
5,278.00
5,144.00
5,228.00
5,226.98
492,339
Apr 17, 2026
4,985.00
5,208.00
4,943.00
5,208.00
5,206.99
709,949
Apr 16, 2026
4,930.00
5,092.00
4,926.00
5,080.00
5,079.01
613,637
Apr 15, 2026
5,020.00
5,074.00
4,950.00
4,967.00
4,966.03
413,475
Apr 14, 2026
5,080.00
5,160.00
5,040.00
5,080.00
5,079.01
583,367
Apr 13, 2026
4,990.00
5,020.00
4,890.00
4,950.00
4,949.04
457,167
Apr 10, 2026
4,980.00
5,060.00
4,940.00
4,950.00
4,949.04
612,335
Apr 9, 2026
4,940.00
4,980.00
4,890.00
4,930.00
4,929.04
580,314
Apr 8, 2026
4,800.00
5,000.00
4,790.00
4,920.00
4,919.04
749,909
Apr 7, 2026
4,740.00
4,800.00
4,610.00
4,630.00
4,629.10
461,358
Apr 2, 2026
4,770.00
4,840.00
4,690.00
4,730.00
4,729.08
848,802
Apr 1, 2026
4,840.00
4,940.00
4,830.00
4,850.00
4,849.06
730,342
Mar 31, 2026
4,810.00
4,900.00
4,750.00
4,750.00
4,749.07
1,324,491
Mar 30, 2026
4,900.00
4,970.00
4,740.00
4,810.00
4,809.06
965,171
Mar 27, 2026
4,810.00
4,830.00
4,660.00
4,760.00
4,759.07
1,219,753
Mar 26, 2026
5,020.00
5,140.00
5,000.00
5,000.00
4,999.03
759,518
Mar 25, 2026
5,200.00
5,280.00
5,040.00
5,080.00
5,079.01
941,283
Mar 24, 2026
4,950.00
5,120.00
4,900.00
5,060.00
5,059.01
1,387,165
Mar 23, 2026
4,700.00
4,970.00
4,690.89
4,820.00
4,819.06
668,961
Mar 20, 2026
4,980.00
4,980.00
4,790.00
4,790.00
4,789.07
2,755,527
Mar 19, 2026
5,220.00
5,260.00
4,970.00
4,980.00
4,979.03
1,849,080
Mar 18, 2026
5,500.00
5,540.00
5,320.00
5,320.00
5,318.96
1,256,797
Mar 17, 2026
5,420.00
5,620.00
5,420.00
5,540.00
5,538.92
1,324,164
Mar 16, 2026
5,445.00
5,500.00
5,377.00
5,446.00
5,444.94
965,660
Mar 13, 2026
5,141.00
5,485.00
5,082.38
5,400.00
5,398.95
1,208,413
Mar 12, 2026
5,064.00
5,319.00
5,064.00
5,196.00
5,194.99
1,838,704
Mar 11, 2026
5,330.00
5,446.00
5,239.00
5,245.00
5,243.98
1,752,095
Mar 10, 2026
5,567.00
5,650.00
5,513.00
5,556.00
5,554.92
1,365,884
Mar 9, 2026
5,471.00
5,630.00
5,389.00
5,542.00
5,540.92
2,775,079
Mar 6, 2026
5,612.00
5,693.00
5,381.00
5,381.00
5,379.95
2,016,663
Mar 5, 2026
5,570.00
5,788.00
5,570.00
5,662.00
5,660.90
2,302,075
Mar 4, 2026
5,362.00
5,551.00
5,335.00
5,481.00
5,479.93
1,945,243
Mar 3, 2026
5,301.00
5,499.00
5,101.00
5,270.00
5,268.97
1,514,693
