U.S. Bancorp (LON:0LHY)
London
· Delayed Price · Currency is GBP · Price in USD 51.94
-1.26 (-2.37%)
Mar 9, 2026, 4:59 PM GMT
U.S. Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.78 | 51.66 | 50.59 | 50.72 | - | -2.80% | 103 |
| Mar 6, 2026 | 52.50 | 53.80 | 51.43 | 52.18 | 52.18 | -2.49% | 1,119 |
| Mar 5, 2026 | 54.22 | 55.10 | 53.34 | 53.51 | 53.51 | -1.30% | 725 |
| Mar 4, 2026 | 54.16 | 54.79 | 53.15 | 54.22 | 54.22 | -0.50% | 1,762 |
| Mar 3, 2026 | 54.88 | 54.88 | 52.99 | 54.49 | 54.49 | -0.57% | 2,193 |
| Mar 2, 2026 | 54.00 | 55.05 | 53.00 | 54.80 | 54.80 | 0.65% | 9,574 |
| Feb 27, 2026 | 56.52 | 57.50 | 54.16 | 54.45 | 54.45 | -4.93% | 1,977 |
| Feb 26, 2026 | 56.55 | 58.03 | 55.55 | 57.27 | 57.27 | 2.48% | 2,579 |
| Feb 25, 2026 | 55.04 | 56.06 | 55.03 | 55.89 | 55.89 | 0.48% | 2,363 |
| Feb 24, 2026 | 56.56 | 56.64 | 54.67 | 55.62 | 55.62 | -0.90% | 1,065 |
| Feb 23, 2026 | 59.00 | 59.00 | 55.56 | 56.12 | 56.12 | -3.55% | 4,104 |
| Feb 20, 2026 | 57.55 | 58.60 | 57.03 | 58.19 | 58.19 | 0.88% | 2,258 |
| Feb 19, 2026 | 58.12 | 59.20 | 57.43 | 57.68 | 57.68 | -1.37% | 3,211 |
| Feb 18, 2026 | 58.75 | 58.92 | 58.00 | 58.48 | 58.48 | 0.67% | 9,664 |
| Feb 17, 2026 | 56.92 | 58.88 | 56.92 | 58.09 | 58.09 | 0.41% | 3,346 |
| Feb 13, 2026 | 58.07 | 58.35 | 56.96 | 57.85 | 57.85 | 0.05% | 4,224 |
| Feb 12, 2026 | 58.64 | 59.78 | 57.35 | 57.82 | 57.82 | -2.15% | 3,209 |
| Feb 11, 2026 | 61.09 | 61.75 | 58.74 | 59.09 | 59.09 | -1.47% | 3,014 |
| Feb 10, 2026 | 61.07 | 61.07 | 59.97 | 59.97 | 59.97 | -1.07% | 112 |
| Feb 9, 2026 | 60.70 | 61.41 | 60.05 | 60.62 | 60.62 | -0.40% | 2,912 |
| Feb 6, 2026 | 59.45 | 60.88 | 58.61 | 60.86 | 60.86 | 3.35% | 1,242 |
| Feb 5, 2026 | 58.66 | 59.75 | 58.65 | 58.89 | 58.89 | -1.09% | 2,047 |
| Feb 4, 2026 | 58.76 | 60.61 | 58.35 | 59.54 | 59.54 | 1.83% | 1,864 |
| Feb 3, 2026 | 57.51 | 58.83 | 56.66 | 58.47 | 58.47 | 2.20% | 902 |
| Feb 2, 2026 | 56.46 | 57.27 | 55.01 | 57.21 | 57.21 | 2.54% | 5,010 |
| Jan 30, 2026 | 55.57 | 56.61 | 55.33 | 55.79 | 55.79 | -0.39% | 889 |
| Jan 29, 2026 | 55.35 | 56.50 | 55.00 | 56.01 | 56.01 | 1.25% | 928 |
| Jan 28, 2026 | 56.99 | 57.09 | 55.32 | 55.32 | 55.32 | -2.36% | 2,089 |
| Jan 27, 2026 | 55.90 | 56.66 | 55.37 | 56.66 | 56.66 | 1.58% | 49,046 |
| Jan 26, 2026 | 56.00 | 56.02 | 54.87 | 55.78 | 55.78 | 0.21% | 276 |
| Jan 23, 2026 | 56.18 | 56.99 | 55.29 | 55.66 | 55.66 | -1.49% | 840 |
| Jan 22, 2026 | 55.60 | 56.67 | 55.09 | 56.50 | 56.50 | 2.22% | 1,029 |
| Jan 21, 2026 | 54.38 | 56.06 | 53.30 | 55.27 | 55.27 | 2.07% | 2,187 |
| Jan 20, 2026 | 54.46 | 55.38 | 52.50 | 54.15 | 54.15 | -0.97% | 3,010 |
| Jan 16, 2026 | 54.10 | 54.98 | 53.30 | 54.68 | 54.68 | 0.98% | 1,560 |
| Jan 15, 2026 | 53.79 | 54.24 | 53.24 | 54.15 | 54.15 | 0.99% | 214 |
| Jan 14, 2026 | 54.26 | 54.42 | 53.30 | 53.62 | 53.62 | -0.59% | 1,614 |
| Jan 13, 2026 | 54.14 | 54.90 | 53.65 | 53.94 | 53.94 | 0.25% | 6,802 |
| Jan 12, 2026 | 54.90 | 54.90 | 53.60 | 53.81 | 53.81 | -3.00% | 7,575 |
| Jan 9, 2026 | 55.80 | 55.89 | 55.32 | 55.47 | 55.47 | -0.70% | 705 |
| Jan 8, 2026 | 55.00 | 55.90 | 54.33 | 55.86 | 55.86 | 1.61% | 904 |
| Jan 7, 2026 | 56.34 | 56.34 | 54.98 | 54.98 | 54.98 | -2.13% | 12,349 |
| Jan 6, 2026 | 55.85 | 56.35 | 55.11 | 56.17 | 56.17 | 0.25% | 1,999 |
| Jan 5, 2026 | 53.46 | 56.10 | 53.46 | 56.03 | 56.03 | 4.64% | 4,303 |
| Jan 2, 2026 | 53.71 | 54.05 | 52.98 | 53.55 | 53.55 | -0.49% | 1,751 |
| Dec 31, 2025 | 54.02 | 54.05 | 53.26 | 53.81 | 53.81 | -0.65% | 655 |
| Dec 30, 2025 | 54.85 | 54.93 | 54.16 | 54.16 | 53.64 | -0.73% | 7,402 |
| Dec 29, 2025 | 55.20 | 55.80 | 54.42 | 54.56 | 54.04 | -0.73% | 659 |
| Dec 24, 2025 | 54.62 | 55.09 | 53.72 | 54.96 | 54.43 | 0.09% | 1,186 |
| Dec 23, 2025 | 54.96 | 55.14 | 54.49 | 54.91 | 54.39 | 0.29% | 693 |
| Dec 22, 2025 | 54.39 | 54.85 | 53.89 | 54.76 | 54.23 | 1.25% | 4,108 |
| Dec 19, 2025 | 53.61 | 54.49 | 53.12 | 54.08 | 53.56 | 0.25% | 282 |
| Dec 18, 2025 | 53.74 | 54.42 | 53.37 | 53.95 | 53.43 | 0.31% | 1,036 |
| Dec 17, 2025 | 53.47 | 54.21 | 53.47 | 53.78 | 53.26 | 0.48% | 565 |
| Dec 16, 2025 | 53.54 | 54.49 | 53.16 | 53.52 | 53.01 | -0.32% | 1,080 |
| Dec 15, 2025 | 53.52 | 54.58 | 53.42 | 53.69 | 53.18 | 0.14% | 14,379 |
| Dec 12, 2025 | 53.86 | 54.06 | 53.42 | 53.62 | 53.10 | -0.31% | 226 |
| Dec 11, 2025 | 53.29 | 54.57 | 52.90 | 53.78 | 53.27 | 1.84% | 1,403 |
| Dec 10, 2025 | 51.66 | 52.81 | 51.17 | 52.81 | 52.30 | 2.52% | 6,228 |
| Dec 9, 2025 | 51.31 | 52.12 | 51.06 | 51.51 | 51.02 | 0.06% | 2,269 |
| Dec 8, 2025 | 51.43 | 52.00 | 50.68 | 51.48 | 50.99 | 0.06% | 2,865 |
| Dec 5, 2025 | 51.36 | 51.78 | 50.86 | 51.45 | 50.96 | 0.11% | 415 |
| Dec 4, 2025 | 50.98 | 51.45 | 50.43 | 51.39 | 50.90 | 1.38% | 720 |
| Dec 3, 2025 | 49.79 | 50.84 | 49.44 | 50.69 | 50.20 | 1.75% | 1,273 |
| Dec 2, 2025 | 49.35 | 49.96 | 49.17 | 49.82 | 49.34 | 0.14% | 329 |
| Dec 1, 2025 | 48.80 | 49.82 | 48.07 | 49.75 | 49.27 | 1.18% | 1,839 |
| Nov 28, 2025 | 49.00 | 49.24 | 48.64 | 49.17 | 48.70 | 0.12% | 15,717 |
| Nov 26, 2025 | 49.13 | 49.47 | 48.52 | 49.11 | 48.64 | 0.22% | 5,913 |
| Nov 25, 2025 | 47.75 | 49.17 | 47.47 | 49.00 | 48.53 | 2.55% | 1,601 |
| Nov 24, 2025 | 47.84 | 48.25 | 47.26 | 47.78 | 47.32 | -0.40% | 337 |
| Nov 21, 2025 | 46.65 | 48.02 | 46.03 | 47.97 | 47.51 | 3.07% | 1,498 |
| Nov 20, 2025 | 47.18 | 47.73 | 46.54 | 46.54 | 46.10 | -0.06% | 3,309 |
| Nov 19, 2025 | 45.85 | 46.58 | 45.60 | 46.57 | 46.12 | 1.12% | 424 |
| Nov 18, 2025 | 45.29 | 46.06 | 44.79 | 46.06 | 45.61 | 0.12% | 1,510 |
| Nov 17, 2025 | 46.91 | 46.91 | 45.98 | 46.00 | 45.56 | -2.48% | 1,197 |
| Nov 14, 2025 | 46.70 | 47.33 | 46.70 | 47.17 | 46.72 | -0.53% | 280 |
| Nov 13, 2025 | 47.73 | 47.99 | 47.42 | 47.42 | 46.97 | -0.77% | 295 |
| Nov 12, 2025 | 47.77 | 48.50 | 47.77 | 47.79 | 47.33 | 0.10% | 529 |
| Nov 11, 2025 | 47.45 | 47.89 | 47.35 | 47.74 | 47.28 | 0.10% | 390 |
| Nov 10, 2025 | 47.59 | 47.73 | 47.12 | 47.69 | 47.23 | 1.95% | 1,367 |
| Nov 7, 2025 | 46.82 | 47.13 | 46.48 | 46.78 | 46.33 | -0.28% | 507 |
| Nov 6, 2025 | 46.79 | 47.13 | 46.53 | 46.91 | 46.46 | 0.19% | 99 |
| Nov 5, 2025 | 46.40 | 46.96 | 46.06 | 46.82 | 46.37 | 0.60% | 367 |
| Nov 4, 2025 | 46.39 | 46.97 | 46.16 | 46.54 | 46.09 | -0.08% | 369 |
| Nov 3, 2025 | 46.76 | 46.76 | 46.00 | 46.58 | 46.13 | -0.29% | 3,675 |
| Oct 31, 2025 | 46.51 | 46.72 | 46.21 | 46.71 | 46.26 | -0.47% | 1,127 |
| Oct 30, 2025 | 46.91 | 47.72 | 46.59 | 46.93 | 46.48 | -0.02% | 1,593 |
| Oct 29, 2025 | 47.00 | 47.45 | 46.78 | 46.94 | 46.49 | -0.59% | 1,597 |
| Oct 28, 2025 | 47.60 | 47.64 | 47.22 | 47.22 | 46.77 | -0.99% | 975 |
| Oct 27, 2025 | 48.84 | 48.84 | 47.55 | 47.69 | 47.23 | -1.47% | 9,100 |
| Oct 24, 2025 | 48.30 | 48.54 | 48.15 | 48.40 | 47.94 | 1.85% | 177 |
| Oct 23, 2025 | 47.70 | 47.76 | 47.14 | 47.52 | 47.06 | 0.17% | 950 |
| Oct 22, 2025 | 47.75 | 47.80 | 47.40 | 47.44 | 46.99 | -0.55% | 869 |
| Oct 21, 2025 | 47.00 | 47.82 | 47.00 | 47.70 | 47.24 | 1.23% | 990 |
| Oct 20, 2025 | 46.00 | 47.12 | 45.97 | 47.12 | 46.67 | 3.19% | 1,393 |
| Oct 17, 2025 | 45.39 | 46.45 | 44.60 | 45.67 | 45.23 | -0.38% | 3,249 |
| Oct 16, 2025 | 46.83 | 48.20 | 45.84 | 45.84 | 45.40 | -1.29% | 7,678 |
| Oct 15, 2025 | 47.30 | 47.56 | 46.41 | 46.44 | 45.99 | -1.81% | 4,254 |
| Oct 14, 2025 | 46.17 | 47.30 | 45.63 | 47.29 | 46.84 | 2.49% | 3,457 |
| Oct 13, 2025 | 45.89 | 46.30 | 45.59 | 46.14 | 45.70 | 0.64% | 2,077 |