U.S. Bancorp (LON:0LHY)
London · Delayed Price · Currency is GBP · Price in USD 48.17
+0.24 (0.51%)
At close: Oct 3, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.13 | 48.44 | 47.98 | 48.17 | 48.17 | 0.51% | 542 |
| Oct 2, 2025 | 47.86 | 48.07 | 47.63 | 47.93 | 47.93 | 0.09% | 3,682 |
| Oct 1, 2025 | 48.18 | 48.32 | 47.86 | 47.88 | 47.88 | 0.61% | 932 |
| Sep 30, 2025 | 48.52 | 48.69 | 47.50 | 47.59 | 47.59 | -2.18% | 2,514 |
| Sep 29, 2025 | 49.37 | 49.45 | 48.60 | 48.65 | 48.13 | -1.46% | 738 |
| Sep 26, 2025 | 49.40 | 49.60 | 49.11 | 49.37 | 48.84 | 0.91% | 278 |
| Sep 25, 2025 | 48.84 | 49.18 | 48.84 | 48.93 | 48.40 | -0.19% | 343 |
| Sep 24, 2025 | 49.70 | 49.70 | 48.95 | 49.02 | 48.50 | -0.52% | 1,968 |
| Sep 23, 2025 | 49.55 | 50.18 | 49.14 | 49.28 | 48.75 | -0.34% | 338 |
| Sep 22, 2025 | 50.07 | 50.21 | 49.44 | 49.44 | 48.91 | -1.84% | 32,640 |
| Sep 19, 2025 | 50.50 | 50.50 | 50.06 | 50.37 | 49.83 | 0.72% | 771 |
| Sep 18, 2025 | 49.91 | 50.34 | 49.56 | 50.01 | 49.47 | 0.17% | 1,240 |
| Sep 17, 2025 | 48.50 | 50.10 | 48.49 | 49.93 | 49.39 | 3.41% | 1,568 |
| Sep 16, 2025 | 49.43 | 49.47 | 48.05 | 48.28 | 47.76 | -1.80% | 2,185 |
| Sep 15, 2025 | 49.49 | 49.81 | 49.08 | 49.17 | 48.64 | -0.01% | 3,050 |
| Sep 12, 2025 | 49.16 | 49.38 | 48.81 | 49.17 | 48.64 | - | 1,098 |
| Sep 11, 2025 | 49.24 | 49.49 | 49.07 | 49.17 | 48.64 | - | 2,886 |
| Sep 10, 2025 | 49.50 | 49.73 | 48.94 | 49.17 | 48.65 | -0.34% | 3,924 |
| Sep 9, 2025 | 48.64 | 49.96 | 48.60 | 49.34 | 48.81 | 2.10% | 1,568 |
| Sep 8, 2025 | 48.53 | 48.72 | 48.10 | 48.33 | 47.81 | -0.71% | 405 |
| Sep 5, 2025 | 49.40 | 49.44 | 48.37 | 48.67 | 48.15 | -0.93% | 807 |
| Sep 4, 2025 | 48.76 | 49.19 | 48.47 | 49.13 | 48.61 | 2.22% | 3,434 |
| Sep 3, 2025 | 48.48 | 48.93 | 48.07 | 48.07 | 47.55 | -0.41% | 1,156 |
| Sep 2, 2025 | 48.26 | 48.49 | 47.97 | 48.27 | 47.75 | -1.48% | 1,197 |
| Aug 29, 2025 | 48.67 | 49.02 | 48.66 | 48.99 | 48.47 | 1.16% | 1,068 |
| Aug 28, 2025 | 48.91 | 48.91 | 48.40 | 48.43 | 47.91 | -0.86% | 763 |
| Aug 27, 2025 | 48.50 | 48.93 | 48.41 | 48.85 | 48.33 | 0.95% | 325 |
| Aug 26, 2025 | 47.60 | 48.51 | 47.60 | 48.39 | 47.87 | 0.62% | 877 |
| Aug 25, 2025 | 48.27 | 48.27 | 47.99 | 48.09 | 47.58 | -0.41% | 1,097 |
| Aug 22, 2025 | 46.45 | 48.29 | 46.40 | 48.29 | 47.77 | 4.34% | 7,355 |
| Aug 21, 2025 | 46.49 | 46.49 | 45.99 | 46.28 | 45.79 | 0.29% | 100 |
| Aug 20, 2025 | 46.28 | 46.48 | 45.98 | 46.15 | 45.65 | 0.19% | 1,079 |
| Aug 19, 2025 | 45.95 | 46.38 | 45.95 | 46.06 | 45.57 | 0.09% | 1,758 |
| Aug 18, 2025 | 45.97 | 46.10 | 45.72 | 46.02 | 45.53 | -0.50% | 1,000 |
| Aug 15, 2025 | 47.00 | 47.01 | 46.15 | 46.25 | 45.76 | -0.73% | 1,117 |
| Aug 14, 2025 | 45.69 | 46.59 | 45.69 | 46.59 | 46.09 | 0.83% | 259 |
| Aug 13, 2025 | 46.15 | 46.23 | 45.77 | 46.21 | 45.71 | 1.13% | 1,519 |
| Aug 12, 2025 | 45.03 | 45.69 | 44.97 | 45.69 | 45.20 | 2.76% | 2,215 |
| Aug 11, 2025 | 44.98 | 45.09 | 44.46 | 44.46 | 43.99 | -0.76% | 401 |
| Aug 8, 2025 | 44.48 | 44.80 | 44.16 | 44.80 | 44.32 | 1.29% | 185 |
| Aug 7, 2025 | 44.87 | 44.87 | 43.99 | 44.23 | 43.76 | -0.58% | 315 |
| Aug 6, 2025 | 44.72 | 44.72 | 44.49 | 44.49 | 44.01 | -0.02% | 666 |
| Aug 5, 2025 | 44.60 | 44.62 | 43.92 | 44.50 | 44.02 | 0.30% | 563 |
| Aug 4, 2025 | 44.19 | 44.37 | 44.02 | 44.37 | 43.89 | 1.05% | 2,990 |
| Aug 1, 2025 | 44.27 | 44.29 | 43.56 | 43.91 | 43.44 | -2.61% | 6,061 |
| Jul 31, 2025 | 46.27 | 46.27 | 44.99 | 45.09 | 44.60 | -2.94% | 2,341 |
| Jul 30, 2025 | 46.06 | 46.54 | 46.04 | 46.45 | 45.95 | 0.69% | 2,051 |
| Jul 29, 2025 | 46.35 | 46.35 | 45.99 | 46.13 | 45.64 | 0.20% | 2,828 |
| Jul 28, 2025 | 46.25 | 46.30 | 46.04 | 46.04 | 45.55 | -0.51% | 1,504 |
| Jul 25, 2025 | 46.15 | 46.28 | 45.55 | 46.28 | 45.78 | -0.31% | 3,402 |