U.S. Bancorp (LON:0LHY)
London · Delayed Price · Currency is GBP · Price in USD 54.08
+0.13 (0.25%)
At close: Dec 19, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 53.61 | 54.49 | 53.12 | 54.08 | 54.08 | 0.25% | 282 |
| Dec 18, 2025 | 53.74 | 54.42 | 53.37 | 53.95 | 53.95 | 0.31% | 1,036 |
| Dec 17, 2025 | 53.47 | 54.21 | 53.47 | 53.78 | 53.78 | 0.48% | 565 |
| Dec 16, 2025 | 53.54 | 54.49 | 53.16 | 53.52 | 53.52 | -0.32% | 1,080 |
| Dec 15, 2025 | 53.52 | 54.58 | 53.42 | 53.69 | 53.69 | 0.14% | 14,379 |
| Dec 12, 2025 | 53.86 | 54.06 | 53.42 | 53.62 | 53.62 | -0.31% | 226 |
| Dec 11, 2025 | 53.29 | 54.57 | 52.90 | 53.78 | 53.78 | 1.84% | 1,403 |
| Dec 10, 2025 | 51.66 | 52.81 | 51.17 | 52.81 | 52.81 | 2.52% | 6,228 |
| Dec 9, 2025 | 51.31 | 52.12 | 51.06 | 51.51 | 51.51 | 0.06% | 2,269 |
| Dec 8, 2025 | 51.43 | 52.00 | 50.68 | 51.48 | 51.48 | 0.06% | 2,865 |
| Dec 5, 2025 | 51.36 | 51.78 | 50.86 | 51.45 | 51.45 | 0.11% | 415 |
| Dec 4, 2025 | 50.98 | 51.45 | 50.43 | 51.39 | 51.39 | 1.38% | 720 |
| Dec 3, 2025 | 49.79 | 50.84 | 49.44 | 50.69 | 50.69 | 1.75% | 1,273 |
| Dec 2, 2025 | 49.35 | 49.96 | 49.17 | 49.82 | 49.82 | 0.14% | 329 |
| Dec 1, 2025 | 48.80 | 49.82 | 48.07 | 49.75 | 49.75 | 1.18% | 1,839 |
| Nov 28, 2025 | 49.00 | 49.24 | 48.64 | 49.17 | 49.17 | 0.12% | 15,717 |
| Nov 26, 2025 | 49.13 | 49.47 | 48.52 | 49.11 | 49.11 | 0.22% | 5,913 |
| Nov 25, 2025 | 47.75 | 49.17 | 47.47 | 49.00 | 49.00 | 2.55% | 1,601 |
| Nov 24, 2025 | 47.84 | 48.25 | 47.26 | 47.78 | 47.78 | -0.40% | 337 |
| Nov 21, 2025 | 46.65 | 48.02 | 46.03 | 47.97 | 47.97 | 3.07% | 1,498 |
| Nov 20, 2025 | 47.18 | 47.73 | 46.54 | 46.54 | 46.54 | -0.06% | 3,309 |
| Nov 19, 2025 | 45.85 | 46.58 | 45.60 | 46.57 | 46.57 | 1.12% | 424 |
| Nov 18, 2025 | 45.29 | 46.06 | 44.79 | 46.06 | 46.06 | 0.12% | 1,510 |
| Nov 17, 2025 | 46.91 | 46.91 | 45.98 | 46.00 | 46.00 | -2.48% | 1,197 |
| Nov 14, 2025 | 46.70 | 47.33 | 46.70 | 47.17 | 47.17 | -0.53% | 280 |
| Nov 13, 2025 | 47.73 | 47.99 | 47.42 | 47.42 | 47.42 | -0.77% | 295 |
| Nov 12, 2025 | 47.77 | 48.50 | 47.77 | 47.79 | 47.79 | 0.10% | 529 |
| Nov 11, 2025 | 47.45 | 47.89 | 47.35 | 47.74 | 47.74 | 0.10% | 390 |
| Nov 10, 2025 | 47.59 | 47.73 | 47.12 | 47.69 | 47.69 | 1.95% | 1,367 |
| Nov 7, 2025 | 46.82 | 47.13 | 46.48 | 46.78 | 46.78 | -0.28% | 507 |
| Nov 6, 2025 | 46.79 | 47.13 | 46.53 | 46.91 | 46.91 | 0.19% | 99 |
| Nov 5, 2025 | 46.40 | 46.96 | 46.06 | 46.82 | 46.82 | 0.60% | 367 |
| Nov 4, 2025 | 46.39 | 46.97 | 46.16 | 46.54 | 46.54 | -0.08% | 369 |
| Nov 3, 2025 | 46.76 | 46.76 | 46.00 | 46.58 | 46.58 | -0.29% | 3,675 |
| Oct 31, 2025 | 46.51 | 46.72 | 46.21 | 46.71 | 46.71 | -0.47% | 1,127 |
| Oct 30, 2025 | 46.91 | 47.72 | 46.59 | 46.93 | 46.93 | -0.02% | 1,593 |
| Oct 29, 2025 | 47.00 | 47.45 | 46.78 | 46.94 | 46.94 | -0.59% | 1,597 |
| Oct 28, 2025 | 47.60 | 47.64 | 47.22 | 47.22 | 47.22 | -0.99% | 975 |
| Oct 27, 2025 | 48.84 | 48.84 | 47.55 | 47.69 | 47.69 | -1.47% | 9,100 |
| Oct 24, 2025 | 48.30 | 48.54 | 48.15 | 48.40 | 48.40 | 1.85% | 177 |
| Oct 23, 2025 | 47.70 | 47.76 | 47.14 | 47.52 | 47.52 | 0.17% | 950 |
| Oct 22, 2025 | 47.75 | 47.80 | 47.40 | 47.44 | 47.44 | -0.55% | 869 |
| Oct 21, 2025 | 47.00 | 47.82 | 47.00 | 47.70 | 47.70 | 1.23% | 990 |
| Oct 20, 2025 | 46.00 | 47.12 | 45.97 | 47.12 | 47.12 | 3.19% | 1,393 |
| Oct 17, 2025 | 45.39 | 46.45 | 44.60 | 45.67 | 45.67 | -0.38% | 3,249 |
| Oct 16, 2025 | 46.83 | 48.20 | 45.84 | 45.84 | 45.84 | -1.29% | 7,678 |
| Oct 15, 2025 | 47.30 | 47.56 | 46.41 | 46.44 | 46.44 | -1.81% | 4,254 |
| Oct 14, 2025 | 46.17 | 47.30 | 45.63 | 47.29 | 47.29 | 2.49% | 3,457 |
| Oct 13, 2025 | 45.89 | 46.30 | 45.59 | 46.14 | 46.14 | 0.64% | 2,077 |
| Oct 10, 2025 | 47.34 | 47.35 | 45.85 | 45.85 | 45.85 | -2.51% | 733 |