U.S. Bancorp (LON:0LHY)
London
· Delayed Price · Currency is GBP · Price in USD 51.52
+0.13 (0.25%)
At close: Dec 5, 2025
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.36 | 51.78 | 50.86 | 51.45 | 51.45 | 0.11% | 415 |
| Dec 4, 2025 | 50.98 | 51.45 | 50.43 | 51.39 | 51.39 | 1.38% | 720 |
| Dec 3, 2025 | 49.79 | 50.84 | 49.44 | 50.69 | 50.69 | 1.75% | 1,273 |
| Dec 2, 2025 | 49.35 | 49.96 | 49.17 | 49.82 | 49.82 | 0.14% | 329 |
| Dec 1, 2025 | 48.80 | 49.82 | 48.07 | 49.75 | 49.75 | 1.18% | 1,839 |
| Nov 28, 2025 | 49.00 | 49.24 | 48.64 | 49.17 | 49.17 | 0.12% | 15,717 |
| Nov 26, 2025 | 49.13 | 49.47 | 48.52 | 49.11 | 49.11 | 0.22% | 5,913 |
| Nov 25, 2025 | 47.75 | 49.17 | 47.47 | 49.00 | 49.00 | 2.55% | 1,601 |
| Nov 24, 2025 | 47.84 | 48.25 | 47.26 | 47.78 | 47.78 | -0.40% | 337 |
| Nov 21, 2025 | 46.65 | 48.02 | 46.03 | 47.97 | 47.97 | 3.07% | 1,498 |
| Nov 20, 2025 | 47.18 | 47.73 | 46.54 | 46.54 | 46.54 | -0.06% | 3,309 |
| Nov 19, 2025 | 45.85 | 46.58 | 45.60 | 46.57 | 46.57 | 1.12% | 424 |
| Nov 18, 2025 | 45.29 | 46.06 | 44.79 | 46.06 | 46.06 | 0.12% | 1,510 |
| Nov 17, 2025 | 46.91 | 46.91 | 45.98 | 46.00 | 46.00 | -2.48% | 1,197 |
| Nov 14, 2025 | 46.70 | 47.33 | 46.70 | 47.17 | 47.17 | -0.53% | 280 |
| Nov 13, 2025 | 47.73 | 47.99 | 47.42 | 47.42 | 47.42 | -0.77% | 295 |
| Nov 12, 2025 | 47.77 | 48.50 | 47.77 | 47.79 | 47.79 | 0.10% | 529 |
| Nov 11, 2025 | 47.45 | 47.89 | 47.35 | 47.74 | 47.74 | 0.10% | 390 |
| Nov 10, 2025 | 47.59 | 47.73 | 47.12 | 47.69 | 47.69 | 1.95% | 1,367 |
| Nov 7, 2025 | 46.82 | 47.13 | 46.48 | 46.78 | 46.78 | -0.28% | 507 |
| Nov 6, 2025 | 46.79 | 47.13 | 46.53 | 46.91 | 46.91 | 0.19% | 99 |
| Nov 5, 2025 | 46.40 | 46.96 | 46.06 | 46.82 | 46.82 | 0.60% | 367 |
| Nov 4, 2025 | 46.39 | 46.97 | 46.16 | 46.54 | 46.54 | -0.08% | 369 |
| Nov 3, 2025 | 46.76 | 46.76 | 46.00 | 46.58 | 46.58 | -0.29% | 3,675 |
| Oct 31, 2025 | 46.51 | 46.72 | 46.21 | 46.71 | 46.71 | -0.47% | 1,127 |
| Oct 30, 2025 | 46.91 | 47.72 | 46.59 | 46.93 | 46.93 | -0.02% | 1,593 |
| Oct 29, 2025 | 47.00 | 47.45 | 46.78 | 46.94 | 46.94 | -0.59% | 1,597 |
| Oct 28, 2025 | 47.60 | 47.64 | 47.22 | 47.22 | 47.22 | -0.99% | 975 |
| Oct 27, 2025 | 48.84 | 48.84 | 47.55 | 47.69 | 47.69 | -1.47% | 9,100 |
| Oct 24, 2025 | 48.30 | 48.54 | 48.15 | 48.40 | 48.40 | 1.85% | 177 |
| Oct 23, 2025 | 47.70 | 47.76 | 47.14 | 47.52 | 47.52 | 0.17% | 950 |
| Oct 22, 2025 | 47.75 | 47.80 | 47.40 | 47.44 | 47.44 | -0.55% | 869 |
| Oct 21, 2025 | 47.00 | 47.82 | 47.00 | 47.70 | 47.70 | 1.23% | 990 |
| Oct 20, 2025 | 46.00 | 47.12 | 45.97 | 47.12 | 47.12 | 3.19% | 1,393 |
| Oct 17, 2025 | 45.39 | 46.45 | 44.60 | 45.67 | 45.67 | -0.38% | 3,249 |
| Oct 16, 2025 | 46.83 | 48.20 | 45.84 | 45.84 | 45.84 | -1.29% | 7,678 |
| Oct 15, 2025 | 47.30 | 47.56 | 46.41 | 46.44 | 46.44 | -1.81% | 4,254 |
| Oct 14, 2025 | 46.17 | 47.30 | 45.63 | 47.29 | 47.29 | 2.49% | 3,457 |
| Oct 13, 2025 | 45.89 | 46.30 | 45.59 | 46.14 | 46.14 | 0.64% | 2,077 |
| Oct 10, 2025 | 47.34 | 47.35 | 45.85 | 45.85 | 45.85 | -2.51% | 733 |
| Oct 9, 2025 | 47.13 | 47.35 | 46.77 | 47.03 | 47.03 | -0.63% | 740 |
| Oct 8, 2025 | 47.73 | 47.73 | 47.22 | 47.33 | 47.33 | -0.69% | 764 |
| Oct 7, 2025 | 47.92 | 48.14 | 47.66 | 47.66 | 47.66 | -0.94% | 39,238 |
| Oct 6, 2025 | 47.83 | 48.97 | 47.48 | 48.11 | 48.11 | -0.12% | 1,532 |
| 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 | 48.49 | -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 | 48.60 | 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 |
| Jul 24, 2025 | 46.35 | 46.65 | 46.15 | 46.42 | 45.92 | 0.12% | 4,857 |
| Jul 23, 2025 | 46.32 | 46.56 | 46.13 | 46.37 | 45.87 | 0.03% | 1,332 |
| Jul 22, 2025 | 45.81 | 46.48 | 45.81 | 46.35 | 45.85 | 0.22% | 1,851 |
| Jul 21, 2025 | 45.90 | 46.48 | 45.81 | 46.25 | 45.75 | 1.08% | 1,429 |
| Jul 18, 2025 | 45.47 | 45.76 | 45.17 | 45.76 | 45.27 | 1.77% | 1,851 |
| Jul 17, 2025 | 44.30 | 45.50 | 43.82 | 44.96 | 44.48 | -1.11% | 8,310 |