U.S. Bancorp (LON:0LHY)
London · Delayed Price · Currency is GBP · Price in USD 48.67
-0.46 (-0.94%)
At close: Sep 5, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 48.53 | 48.72 | 48.10 | 48.33 | 48.33 | -0.71% | 405 |
| Sep 5, 2025 | 49.40 | 49.44 | 48.37 | 48.67 | 48.67 | -0.93% | 807 |
| Sep 4, 2025 | 48.76 | 49.19 | 48.47 | 49.13 | 49.13 | 2.22% | 3,434 |
| Sep 3, 2025 | 48.48 | 48.93 | 48.07 | 48.07 | 48.07 | -0.41% | 1,156 |
| Sep 2, 2025 | 48.26 | 48.49 | 47.97 | 48.27 | 48.27 | -1.48% | 1,197 |
| Aug 29, 2025 | 48.67 | 49.02 | 48.66 | 48.99 | 48.99 | 1.16% | 1,068 |
| Aug 28, 2025 | 48.91 | 48.91 | 48.40 | 48.43 | 48.43 | -0.86% | 763 |
| Aug 27, 2025 | 48.50 | 48.93 | 48.41 | 48.85 | 48.85 | 0.95% | 325 |
| Aug 26, 2025 | 47.60 | 48.51 | 47.60 | 48.39 | 48.39 | 0.62% | 877 |
| Aug 25, 2025 | 48.27 | 48.27 | 47.99 | 48.09 | 48.09 | -0.41% | 1,097 |
| Aug 22, 2025 | 46.45 | 48.29 | 46.40 | 48.29 | 48.29 | 4.34% | 7,355 |
| Aug 21, 2025 | 46.49 | 46.49 | 45.99 | 46.28 | 46.28 | 0.29% | 100 |
| Aug 20, 2025 | 46.28 | 46.48 | 45.98 | 46.15 | 46.15 | 0.19% | 1,079 |
| Aug 19, 2025 | 45.95 | 46.38 | 45.95 | 46.06 | 46.06 | 0.09% | 1,758 |
| Aug 18, 2025 | 45.97 | 46.10 | 45.72 | 46.02 | 46.02 | -0.50% | 1,000 |
| Aug 15, 2025 | 47.00 | 47.01 | 46.15 | 46.25 | 46.25 | -0.73% | 1,117 |
| Aug 14, 2025 | 45.69 | 46.59 | 45.69 | 46.59 | 46.59 | 0.83% | 259 |
| Aug 13, 2025 | 46.15 | 46.23 | 45.77 | 46.21 | 46.21 | 1.13% | 1,519 |
| Aug 12, 2025 | 45.03 | 45.69 | 44.97 | 45.69 | 45.69 | 2.76% | 2,215 |
| Aug 11, 2025 | 44.98 | 45.09 | 44.46 | 44.46 | 44.46 | -0.76% | 401 |
| Aug 8, 2025 | 44.48 | 44.80 | 44.16 | 44.80 | 44.80 | 1.29% | 185 |
| Aug 7, 2025 | 44.87 | 44.87 | 43.99 | 44.23 | 44.23 | -0.58% | 315 |
| Aug 6, 2025 | 44.72 | 44.72 | 44.49 | 44.49 | 44.49 | -0.02% | 666 |
| Aug 5, 2025 | 44.60 | 44.62 | 43.92 | 44.50 | 44.50 | 0.30% | 563 |
| Aug 4, 2025 | 44.19 | 44.37 | 44.02 | 44.37 | 44.37 | 1.05% | 2,990 |
| Aug 1, 2025 | 44.27 | 44.29 | 43.56 | 43.91 | 43.91 | -2.61% | 6,061 |
| Jul 31, 2025 | 46.27 | 46.27 | 44.99 | 45.09 | 45.09 | -2.94% | 2,341 |
| Jul 30, 2025 | 46.06 | 46.54 | 46.04 | 46.45 | 46.45 | 0.69% | 2,051 |
| Jul 29, 2025 | 46.35 | 46.35 | 45.99 | 46.13 | 46.13 | 0.20% | 2,828 |
| Jul 28, 2025 | 46.25 | 46.30 | 46.04 | 46.04 | 46.04 | -0.51% | 1,504 |
| Jul 25, 2025 | 46.15 | 46.28 | 45.55 | 46.28 | 46.28 | -0.31% | 3,402 |
| Jul 24, 2025 | 46.35 | 46.65 | 46.15 | 46.42 | 46.42 | 0.12% | 4,857 |
| Jul 23, 2025 | 46.32 | 46.56 | 46.13 | 46.37 | 46.37 | 0.03% | 1,332 |
| Jul 22, 2025 | 45.81 | 46.48 | 45.81 | 46.35 | 46.35 | 0.22% | 1,851 |
| Jul 21, 2025 | 45.90 | 46.48 | 45.81 | 46.25 | 46.25 | 1.08% | 1,429 |
| Jul 18, 2025 | 45.47 | 45.76 | 45.17 | 45.76 | 45.76 | 1.77% | 1,851 |
| Jul 17, 2025 | 44.30 | 45.50 | 43.82 | 44.96 | 44.96 | -1.11% | 8,310 |
| Jul 16, 2025 | 45.91 | 46.12 | 45.02 | 45.47 | 45.47 | -1.01% | 4,781 |
| Jul 15, 2025 | 47.39 | 47.39 | 45.90 | 45.93 | 45.93 | -2.19% | 957 |
| Jul 14, 2025 | 47.19 | 47.21 | 46.84 | 46.96 | 46.96 | -0.40% | 1,254 |
| Jul 11, 2025 | 47.03 | 47.18 | 46.76 | 47.15 | 47.15 | -1.39% | 493 |
| Jul 10, 2025 | 47.31 | 47.85 | 47.24 | 47.81 | 47.81 | 0.91% | 1,145 |
| Jul 9, 2025 | 47.98 | 47.99 | 47.19 | 47.38 | 47.38 | -0.50% | 1,165 |
| Jul 8, 2025 | 47.78 | 47.92 | 47.57 | 47.62 | 47.62 | -0.05% | 1,610 |
| Jul 7, 2025 | 48.13 | 48.35 | 47.58 | 47.64 | 47.64 | -0.47% | 2,409 |
| Jul 3, 2025 | 47.70 | 48.05 | 47.61 | 47.87 | 47.87 | 1.57% | 1,208 |
| Jul 2, 2025 | 46.60 | 47.37 | 46.60 | 47.13 | 47.13 | 1.63% | 2,386 |
| Jul 1, 2025 | 44.97 | 46.55 | 44.97 | 46.37 | 46.37 | 2.44% | 4,415 |
| Jun 30, 2025 | 45.50 | 45.68 | 45.27 | 45.27 | 45.27 | -1.10% | 3,213 |
| Jun 27, 2025 | 45.64 | 46.10 | 45.62 | 45.77 | 45.27 | 0.53% | 1,189 |