Zions Bancorporation, National Association (LON:0M3L)
London · Delayed Price · Currency is GBP · Price in USD 56.53
-0.42 (-0.73%)
At close: Sep 10, 2025
LON:0M3L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 56.96 | 57.00 | 56.95 | 56.95 | 56.95 | 0.59% | 711 |
| Sep 8, 2025 | 56.64 | 56.64 | 56.61 | 56.61 | 56.61 | -0.21% | 21 |
| Sep 5, 2025 | 57.08 | 57.10 | 56.73 | 56.73 | 56.73 | -1.13% | 417 |
| Sep 4, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 1.06% | 90 |
| Sep 3, 2025 | 56.89 | 56.89 | 56.78 | 56.78 | 56.78 | 0.15% | 206 |
| Sep 2, 2025 | 57.35 | 57.35 | 56.69 | 56.69 | 56.69 | -2.86% | 112 |
| Aug 29, 2025 | 57.82 | 58.39 | 57.82 | 58.36 | 58.36 | 1.22% | 187 |
| Aug 28, 2025 | 58.40 | 58.40 | 57.66 | 57.66 | 57.66 | -0.03% | 126 |
| Aug 27, 2025 | 57.10 | 57.78 | 57.10 | 57.67 | 57.67 | 1.53% | 475 |
| Aug 26, 2025 | 56.63 | 56.86 | 56.63 | 56.80 | 56.80 | 1.95% | 220 |
| Aug 25, 2025 | 55.86 | 55.98 | 55.71 | 55.71 | 55.71 | -0.55% | 6 |
| Aug 22, 2025 | 54.07 | 56.05 | 54.07 | 56.02 | 56.02 | 4.67% | 144 |
| Aug 21, 2025 | 53.28 | 53.58 | 53.28 | 53.52 | 53.52 | 0.94% | 184 |
| Aug 20, 2025 | 53.04 | 53.38 | 53.02 | 53.02 | 53.02 | -0.25% | 31 |
| Aug 19, 2025 | 53.41 | 53.41 | 53.15 | 53.15 | 53.15 | 0.30% | 10 |
| Aug 18, 2025 | 52.48 | 52.99 | 52.48 | 52.99 | 52.99 | -0.36% | 419 |
| Aug 15, 2025 | 53.64 | 53.64 | 53.18 | 53.18 | 53.18 | -0.25% | 231 |
| Aug 14, 2025 | 52.86 | 53.33 | 52.58 | 53.32 | 53.32 | 0.06% | 1,357 |
| Aug 13, 2025 | 53.21 | 53.29 | 53.21 | 53.29 | 52.84 | 1.63% | 118 |
| Aug 12, 2025 | 52.35 | 52.63 | 51.78 | 52.43 | 51.99 | 0.87% | 109,331 |
| Aug 11, 2025 | 52.18 | 52.18 | 51.98 | 51.98 | 51.54 | 1.03% | 3 |
| Aug 7, 2025 | 51.51 | 51.51 | 51.05 | 51.45 | 51.01 | -0.57% | 729 |
| Aug 6, 2025 | 52.13 | 52.14 | 51.74 | 51.74 | 51.31 | -1.71% | 252 |
| Aug 5, 2025 | 52.80 | 52.80 | 52.41 | 52.64 | 52.20 | 1.22% | 129 |
| Aug 4, 2025 | 52.12 | 52.12 | 51.93 | 52.01 | 51.57 | 0.17% | 536 |
| Aug 1, 2025 | 52.01 | 52.01 | 51.58 | 51.92 | 51.48 | -5.28% | 108 |
| Jul 29, 2025 | 55.00 | 55.62 | 54.80 | 54.81 | 54.35 | -1.12% | 101 |
| Jul 28, 2025 | 55.53 | 55.71 | 55.43 | 55.43 | 54.96 | -0.05% | 52 |
| Jul 25, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 54.99 | -0.60% | 14 |
| Jul 24, 2025 | 56.13 | 56.13 | 55.80 | 55.80 | 55.32 | -0.81% | 559 |
| Jul 23, 2025 | 56.62 | 56.62 | 56.25 | 56.25 | 55.78 | -1.89% | 14 |
| Jul 22, 2025 | 58.05 | 58.05 | 56.28 | 57.33 | 56.85 | -0.03% | 1,102 |
| Jul 21, 2025 | 56.51 | 57.35 | 56.51 | 57.35 | 56.87 | 1.11% | 413 |
| Jul 18, 2025 | 56.68 | 56.72 | 56.68 | 56.72 | 56.24 | 2.79% | 5 |
| Jul 17, 2025 | 54.90 | 55.65 | 54.90 | 55.18 | 54.71 | 0.98% | 21 |
| Jul 16, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.18 | -1.26% | 81 |
| Jul 15, 2025 | 56.42 | 56.48 | 55.34 | 55.34 | 54.87 | -2.04% | 50 |
| Jul 14, 2025 | 55.87 | 56.49 | 55.87 | 56.49 | 56.01 | 1.07% | 14 |
| Jul 11, 2025 | 55.89 | 55.89 | 55.89 | 55.89 | 55.42 | -0.79% | 2 |
| Jul 10, 2025 | 55.62 | 56.34 | 55.62 | 56.34 | 55.86 | 1.89% | 103 |
| Jul 9, 2025 | 56.07 | 56.18 | 55.29 | 55.29 | 54.82 | -0.70% | 2 |
| Jul 8, 2025 | 55.71 | 55.71 | 55.61 | 55.68 | 55.21 | 1.03% | 92 |
| Jul 7, 2025 | 55.65 | 55.65 | 55.11 | 55.11 | 54.65 | -1.00% | 77 |
| Jul 3, 2025 | 55.79 | 55.88 | 55.66 | 55.67 | 55.20 | 3.04% | 7 |
| Jul 2, 2025 | 54.03 | 54.03 | 54.03 | 54.03 | 53.57 | -0.59% | 4 |
| Jul 1, 2025 | 51.68 | 54.35 | 51.68 | 54.35 | 53.89 | 4.54% | 141 |
| Jun 30, 2025 | 52.00 | 52.00 | 51.99 | 51.99 | 51.55 | 0.41% | 3 |
| Jun 27, 2025 | 51.40 | 51.78 | 51.40 | 51.78 | 51.34 | 2.19% | 64 |
| Jun 26, 2025 | 50.15 | 50.67 | 50.15 | 50.67 | 50.24 | 1.22% | 2 |
| Jun 25, 2025 | 49.94 | 50.06 | 49.92 | 50.06 | 49.64 | -0.68% | - |