Huntington Bancshares Incorporated (LON:0J72)
London · Delayed Price · Currency is GBP · Price in USD 15.51
+0.15 (0.98%)
Sep 25, 2026, 4:50 PM GMT
LON:0J72 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 15.25 | 15.69 | 15.25 | 15.69 | 15.69 | 2.12% | 1,791 |
| Sep 24, 2026 | 15.53 | 15.53 | 15.21 | 15.36 | 15.36 | -1.34% | 401 |
| Sep 23, 2026 | 15.47 | 15.83 | 15.28 | 15.57 | 15.57 | -0.27% | 501 |
| Sep 22, 2026 | 16.15 | 16.20 | 15.61 | 15.61 | 15.61 | -2.62% | 687 |
| Sep 21, 2026 | 15.93 | 16.10 | 15.77 | 16.03 | 16.03 | 1.26% | 120,399 |
| Sep 18, 2026 | 16.02 | 16.13 | 15.70 | 15.83 | 15.83 | -0.37% | 1,322 |
| Sep 17, 2026 | 15.91 | 15.95 | 15.60 | 15.89 | 15.89 | -1.29% | 5,764 |
| Sep 16, 2026 | 16.69 | 16.72 | 16.23 | 16.25 | 16.10 | -2.98% | 27,096 |
| Sep 15, 2026 | 16.84 | 16.93 | 16.51 | 16.75 | 16.59 | -0.95% | 1,131 |
| Sep 14, 2026 | 17.12 | 17.12 | 16.72 | 16.91 | 16.75 | 0.48% | 322 |
| Sep 11, 2026 | 16.93 | 16.93 | 16.70 | 16.83 | 16.67 | 1.51% | 707 |
| Sep 10, 2026 | 16.73 | 16.73 | 16.50 | 16.58 | 16.42 | -0.17% | 5,378 |
| Sep 9, 2026 | 16.69 | 16.83 | 16.58 | 16.61 | 16.45 | -1.37% | 2,768 |
| Sep 8, 2026 | 16.76 | 17.07 | 16.72 | 16.84 | 16.68 | -1.41% | 6,111 |
| Sep 4, 2026 | 16.75 | 17.22 | 16.75 | 17.08 | 16.92 | -0.15% | 8,692 |
| Sep 3, 2026 | 17.02 | 17.35 | 16.74 | 17.11 | 16.94 | 1.45% | 50,478 |
| Sep 2, 2026 | 16.22 | 17.00 | 16.22 | 16.86 | 16.70 | 2.25% | 908 |
| Sep 1, 2026 | 16.85 | 16.85 | 16.43 | 16.49 | 16.33 | -1.38% | 6,508 |
| Aug 31, 2026 | 17.04 | 17.04 | 16.69 | 16.72 | 16.56 | -1.12% | 8,049 |
| Aug 28, 2026 | 16.93 | 17.23 | 16.67 | 16.91 | 16.75 | -0.12% | 320 |
| Aug 27, 2026 | 17.24 | 17.30 | 16.80 | 16.93 | 16.77 | -0.93% | 167 |
| Aug 26, 2026 | 16.89 | 17.12 | 16.89 | 17.09 | 16.93 | 1.00% | 2,557 |
| Aug 25, 2026 | 16.91 | 17.23 | 16.89 | 16.92 | 16.76 | -0.41% | 445 |
| Aug 24, 2026 | 17.04 | 17.38 | 16.99 | 16.99 | 16.83 | -0.32% | 15,641 |
| Aug 21, 2026 | 16.98 | 17.37 | 16.93 | 17.05 | 16.88 | -0.84% | 2,909 |
| Aug 20, 2026 | 17.51 | 17.51 | 17.08 | 17.19 | 17.03 | -0.46% | 818 |
| Aug 19, 2026 | 17.79 | 17.82 | 17.27 | 17.27 | 17.11 | -2.48% | 4,560 |
| Aug 18, 2026 | 17.86 | 18.07 | 17.66 | 17.71 | 17.54 | -1.61% | 1,042 |
| Aug 17, 2026 | 17.66 | 18.13 | 17.61 | 18.00 | 17.83 | 0.87% | 1,688 |
| Aug 14, 2026 | 17.90 | 17.94 | 17.50 | 17.85 | 17.68 | -0.47% | 4,273 |
| Aug 13, 2026 | 18.02 | 18.02 | 17.71 | 17.93 | 17.76 | 0.84% | 7,511 |
| Aug 12, 2026 | 18.15 | 18.15 | 17.71 | 17.78 | 17.61 | -0.01% | 1,715 |
| Aug 11, 2026 | 17.74 | 17.78 | 17.60 | 17.78 | 17.61 | 1.79% | 1,121 |
| Aug 10, 2026 | 17.43 | 17.70 | 17.40 | 17.47 | 17.30 | -0.29% | 3,088 |
| Aug 7, 2026 | 17.44 | 17.54 | 17.22 | 17.52 | 17.35 | 0.40% | 803 |
| Aug 6, 2026 | 17.86 | 17.90 | 17.43 | 17.45 | 17.28 | -1.13% | 10,315 |
| Aug 5, 2026 | 17.80 | 17.80 | 17.58 | 17.65 | 17.48 | -0.17% | 339 |
| Aug 4, 2026 | 17.41 | 17.68 | 17.33 | 17.68 | 17.51 | 2.49% | 4,365 |
| Aug 3, 2026 | 17.33 | 17.33 | 16.99 | 17.25 | 17.09 | 0.82% | 1,060 |
| Jul 31, 2026 | 17.01 | 17.43 | 16.97 | 17.11 | 16.95 | 0.40% | 18,641 |
| Jul 30, 2026 | 16.92 | 17.06 | 16.86 | 17.04 | 16.88 | 0.37% | 18,258 |
| Jul 29, 2026 | 17.00 | 17.37 | 16.91 | 16.98 | 16.82 | -1.11% | 21,687 |
| Jul 28, 2026 | 17.29 | 17.41 | 17.16 | 17.17 | 17.01 | -0.12% | 16,837 |
| Jul 27, 2026 | 17.41 | 17.62 | 17.13 | 17.19 | 17.03 | -1.21% | 1,892 |
| Jul 24, 2026 | 17.38 | 17.68 | 17.07 | 17.40 | 17.24 | 0.41% | 31,133 |
| Jul 23, 2026 | 18.39 | 18.39 | 17.19 | 17.33 | 17.17 | -5.40% | 33,379 |
| Jul 22, 2026 | 17.94 | 18.33 | 17.94 | 18.32 | 18.15 | 1.16% | 5,613 |
| Jul 21, 2026 | 17.89 | 18.40 | 17.75 | 18.11 | 17.94 | 0.22% | 2,527 |
| Jul 20, 2026 | 18.40 | 18.52 | 18.06 | 18.07 | 17.90 | -1.52% | 510 |
| Jul 17, 2026 | 18.29 | 18.64 | 18.25 | 18.35 | 18.18 | -0.97% | 12,837 |