Zions Bancorporation, National Association (LON:0M3L)
London · Delayed Price · Currency is GBP · Price in USD 51.45
-0.29 (-0.57%)
At close: Aug 7, 2025
LON:0M3L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 51.51 | 51.51 | 51.05 | 51.45 | 51.45 | -0.57% | 729 |
| Aug 6, 2025 | 52.13 | 52.14 | 51.74 | 51.74 | 51.74 | -1.71% | 252 |
| Aug 5, 2025 | 52.80 | 52.80 | 52.41 | 52.64 | 52.64 | 1.22% | 129 |
| Aug 4, 2025 | 52.12 | 52.12 | 51.93 | 52.01 | 52.01 | 0.17% | 536 |
| Aug 1, 2025 | 52.01 | 52.01 | 51.58 | 51.92 | 51.92 | -5.28% | 108 |
| Jul 29, 2025 | 55.00 | 55.62 | 54.80 | 54.81 | 54.81 | -1.12% | 101 |
| Jul 28, 2025 | 55.53 | 55.71 | 55.43 | 55.43 | 55.43 | -0.05% | 52 |
| Jul 25, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.60% | 14 |
| Jul 24, 2025 | 56.13 | 56.13 | 55.80 | 55.80 | 55.80 | -0.81% | 559 |
| Jul 23, 2025 | 56.62 | 56.62 | 56.25 | 56.25 | 56.25 | -1.89% | 14 |
| Jul 22, 2025 | 58.05 | 58.05 | 56.28 | 57.33 | 57.33 | -0.03% | 1,102 |
| Jul 21, 2025 | 56.51 | 57.35 | 56.51 | 57.35 | 57.35 | 1.11% | 413 |
| Jul 18, 2025 | 56.68 | 56.72 | 56.68 | 56.72 | 56.72 | 2.79% | 5 |
| Jul 17, 2025 | 54.90 | 55.65 | 54.90 | 55.18 | 55.18 | 0.98% | 21 |
| Jul 16, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -1.26% | 81 |
| Jul 15, 2025 | 56.42 | 56.48 | 55.34 | 55.34 | 55.34 | -2.04% | 50 |
| Jul 14, 2025 | 55.87 | 56.49 | 55.87 | 56.49 | 56.49 | 1.07% | 14 |
| Jul 11, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.79% | 2 |
| Jul 10, 2025 | 55.62 | 56.34 | 55.62 | 56.34 | 56.34 | 1.89% | 103 |
| Jul 9, 2025 | 56.07 | 56.18 | 55.29 | 55.29 | 55.29 | -0.70% | 2 |
| Jul 8, 2025 | 55.71 | 55.71 | 55.61 | 55.68 | 55.68 | 1.03% | 92 |
| Jul 7, 2025 | 55.65 | 55.65 | 55.11 | 55.11 | 55.11 | -1.00% | 77 |
| Jul 3, 2025 | 55.79 | 55.88 | 55.66 | 55.67 | 55.67 | 3.04% | 7 |
| Jul 2, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.59% | 4 |
| Jul 1, 2025 | 51.68 | 54.35 | 51.68 | 54.35 | 54.35 | 4.54% | 141 |
| Jun 30, 2025 | 52.00 | 52.00 | 51.99 | 51.99 | 51.99 | 0.41% | 3 |
| Jun 27, 2025 | 51.40 | 51.78 | 51.40 | 51.78 | 51.78 | 2.19% | 64 |
| Jun 26, 2025 | 50.15 | 50.67 | 50.15 | 50.67 | 50.67 | 1.22% | 2 |
| Jun 25, 2025 | 49.94 | 50.06 | 49.92 | 50.06 | 50.06 | -0.68% | - |
| Jun 24, 2025 | 50.35 | 50.41 | 49.72 | 50.41 | 50.41 | 3.21% | 12 |
| Jun 23, 2025 | 49.08 | 49.15 | 48.17 | 48.84 | 48.84 | 1.04% | 687 |
| Jun 20, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.04% | 1 |
| Jun 18, 2025 | 47.46 | 48.35 | 47.45 | 48.35 | 48.35 | 1.28% | 5 |
| Jun 17, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 0.23% | 1 |
| Jun 13, 2025 | 47.55 | 47.63 | 47.55 | 47.63 | 47.63 | -1.37% | 5 |
| Jun 12, 2025 | 48.69 | 48.69 | 48.29 | 48.29 | 48.29 | -1.59% | - |
| Jun 11, 2025 | 50.09 | 50.15 | 48.96 | 49.07 | 49.07 | -1.64% | 697 |
| Jun 10, 2025 | 49.61 | 50.04 | 49.48 | 49.89 | 49.89 | 0.56% | 216 |
| Jun 9, 2025 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 1.62% | - |
| Jun 6, 2025 | 48.85 | 48.85 | 48.72 | 48.82 | 48.82 | 2.97% | 736 |
| Jun 5, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.04% | - |
| Jun 4, 2025 | 48.02 | 48.50 | 47.91 | 47.91 | 47.91 | -0.57% | 6 |
| Jun 3, 2025 | 47.10 | 48.19 | 46.95 | 48.19 | 48.19 | 4.41% | 50,636 |
| Jun 2, 2025 | 46.78 | 46.78 | 46.15 | 46.15 | 46.15 | -2.47% | - |
| May 30, 2025 | 47.55 | 47.55 | 47.15 | 47.32 | 47.32 | -0.10% | 1,064 |
| May 28, 2025 | 47.76 | 47.76 | 47.37 | 47.37 | 47.37 | 0.83% | 7 |
| May 27, 2025 | 47.34 | 47.34 | 46.86 | 46.98 | 46.98 | 0.92% | 1 |
| May 23, 2025 | 45.68 | 46.55 | 45.68 | 46.55 | 46.55 | -0.75% | 1,058 |
| May 22, 2025 | 46.41 | 46.90 | 46.41 | 46.90 | 46.90 | -0.97% | 48 |
| May 21, 2025 | 47.86 | 47.86 | 47.31 | 47.36 | 47.36 | -3.07% | 1,076 |