U.S. Bancorp (LON:0LHY)
London · Delayed Price · Currency is GBP · Price in USD 61.77
-0.77 (-1.23%)
Aug 21, 2026, 5:14 PM GMT
LON:0LHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 62.53 | 62.60 | 60.95 | 61.76 | 61.76 | -1.25% | 1,628 |
| Aug 20, 2026 | 62.76 | 63.24 | 61.90 | 62.54 | 62.54 | -0.64% | 3,082 |
| Aug 19, 2026 | 64.49 | 65.25 | 62.84 | 62.94 | 62.94 | -2.57% | 14,806 |
| Aug 18, 2026 | 64.87 | 65.98 | 64.29 | 64.60 | 64.60 | -1.03% | 9,913 |
| Aug 17, 2026 | 64.80 | 66.96 | 63.88 | 65.27 | 65.27 | 0.15% | 1,787 |
| Aug 14, 2026 | 65.69 | 66.30 | 64.60 | 65.17 | 65.17 | -0.32% | 1,175 |
| Aug 13, 2026 | 65.20 | 66.29 | 64.99 | 65.38 | 65.38 | 0.74% | 1,173 |
| Aug 12, 2026 | 63.72 | 65.41 | 63.66 | 64.90 | 64.90 | 1.00% | 1,818 |
| Aug 11, 2026 | 64.76 | 64.76 | 63.96 | 64.26 | 64.26 | 0.31% | 743 |
| Aug 10, 2026 | 63.00 | 64.51 | 62.98 | 64.06 | 64.06 | 0.25% | 6,828 |
| Aug 7, 2026 | 64.72 | 65.07 | 63.13 | 63.90 | 63.90 | 0.08% | 592 |
| Aug 6, 2026 | 63.96 | 65.10 | 62.66 | 63.85 | 63.85 | -0.91% | 5,500 |
| Aug 5, 2026 | 64.74 | 65.00 | 63.59 | 64.44 | 64.44 | -0.40% | 1,480 |
| Aug 4, 2026 | 66.00 | 66.00 | 63.51 | 64.70 | 64.70 | 1.78% | 8,617 |
| Aug 3, 2026 | 61.28 | 65.62 | 61.28 | 63.57 | 63.57 | 0.94% | 4,968 |
| Jul 31, 2026 | 61.24 | 64.79 | 61.11 | 62.98 | 62.98 | - | 393 |
| Jul 30, 2026 | 63.82 | 64.90 | 60.92 | 62.98 | 62.98 | -0.38% | 1,142 |
| Jul 29, 2026 | 64.86 | 66.44 | 62.94 | 63.22 | 63.22 | -1.39% | 737 |
| Jul 28, 2026 | 64.23 | 65.00 | 61.89 | 64.11 | 64.11 | 1.06% | 534 |
| Jul 27, 2026 | 64.90 | 65.00 | 62.64 | 63.44 | 63.44 | -0.70% | 11,949 |
| Jul 24, 2026 | 62.36 | 65.00 | 62.36 | 63.89 | 63.89 | 1.16% | 2,170 |
| Jul 23, 2026 | 63.96 | 66.44 | 62.63 | 63.16 | 63.16 | -1.37% | 2,046 |
| Jul 22, 2026 | 62.00 | 64.22 | 61.49 | 64.04 | 64.04 | 1.14% | 8,365 |
| Jul 21, 2026 | 64.75 | 65.02 | 62.10 | 63.32 | 63.32 | 0.14% | 424 |
| Jul 20, 2026 | 63.70 | 64.19 | 62.14 | 63.23 | 63.23 | -0.63% | 11,074 |
| Jul 17, 2026 | 63.95 | 66.50 | 63.00 | 63.63 | 63.63 | -0.24% | 1,414 |
| Jul 16, 2026 | 63.54 | 64.11 | 61.50 | 63.78 | 63.78 | 1.32% | 1,075 |
| Jul 15, 2026 | 63.00 | 65.00 | 61.00 | 62.95 | 62.95 | 1.47% | 5,282 |
| Jul 14, 2026 | 63.04 | 63.11 | 60.75 | 62.04 | 62.04 | -0.32% | 8,290 |
| Jul 13, 2026 | 62.41 | 63.58 | 61.58 | 62.24 | 62.24 | -0.58% | 5,393 |
| Jul 10, 2026 | 63.29 | 63.29 | 61.05 | 62.60 | 62.60 | 1.20% | 976 |
| Jul 9, 2026 | 61.06 | 64.00 | 61.00 | 61.86 | 61.86 | 1.18% | 1,237 |
| Jul 8, 2026 | 63.60 | 64.65 | 60.69 | 61.14 | 61.14 | -3.32% | 1,384 |
| Jul 7, 2026 | 60.83 | 63.88 | 60.83 | 63.24 | 63.24 | 0.52% | 8,762 |
| Jul 6, 2026 | 63.08 | 63.14 | 61.18 | 62.91 | 62.91 | 2.41% | 1,130 |
| Jul 2, 2026 | 61.78 | 63.50 | 61.10 | 61.43 | 61.43 | -0.84% | 1,955 |
| Jul 1, 2026 | 58.26 | 62.17 | 58.26 | 61.95 | 61.95 | 2.06% | 18,360 |
| Jun 30, 2026 | 59.11 | 61.99 | 59.11 | 60.70 | 60.70 | -0.17% | 4,211 |
| Jun 29, 2026 | 61.65 | 61.65 | 59.26 | 61.32 | 60.80 | 0.41% | 2,777 |
| Jun 26, 2026 | 60.70 | 62.37 | 60.70 | 61.07 | 60.55 | 0.36% | 4,697 |
| Jun 25, 2026 | 60.99 | 61.86 | 59.57 | 60.85 | 60.34 | 1.18% | 54,963 |
| Jun 24, 2026 | 59.11 | 61.36 | 59.11 | 60.14 | 59.63 | 0.42% | 31,821 |
| Jun 23, 2026 | 56.92 | 60.00 | 56.68 | 59.89 | 59.38 | 2.14% | 1,386 |
| Jun 22, 2026 | 58.45 | 59.88 | 57.00 | 58.63 | 58.14 | 1.58% | 4,528 |
| Jun 18, 2026 | 57.91 | 60.00 | 57.56 | 57.72 | 57.23 | -1.94% | 48,219 |
| Jun 17, 2026 | 58.64 | 59.41 | 58.64 | 58.86 | 58.36 | 0.45% | 882 |
| Jun 16, 2026 | 57.06 | 58.83 | 57.06 | 58.60 | 58.10 | 0.91% | 6,199 |
| Jun 15, 2026 | 58.60 | 60.92 | 58.00 | 58.07 | 57.58 | -1.02% | 2,027 |
| Jun 12, 2026 | 57.40 | 59.25 | 57.35 | 58.67 | 58.17 | 2.71% | 6,172 |
| Jun 11, 2026 | 56.81 | 57.83 | 56.45 | 57.12 | 56.64 | 0.18% | 1,652 |