U.S. Bancorp - 0LHY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.82	46.78	46.78	47.08	46.48	654
November 06, 2025	46.79	46.91	46.91	46.99	46.6	95
November 05, 2025	46.4	46.78	46.78	46.85	46.4	1,090
November 04, 2025	46.33	46.55	46.55	46.97	46.16	682
November 03, 2025	46.76	46.58	46.58	46.76	46	3,675
October 31, 2025	46.51	46.72	46.72	46.72	46.26	1,404
October 30, 2025	46.91	46.93	46.93	47.49	46.59	1,791
October 29, 2025	47	46.94	46.94	47.44	46.78	1,597
October 28, 2025	47.6	47.22	47.22	47.64	47.22	975
October 27, 2025	48.49	47.69	47.69	48.49	47.66	9,100
October 24, 2025	48.3	48.4	48.29	48.54	48.15	128
October 23, 2025	47.7	47.52	47.52	47.74	47.3	1,084
October 22, 2025	47.75	47.58	47.58	47.77	47.41	869
October 21, 2025	47	47.71	47.71	47.78	47	963
October 20, 2025	45.97	47.12	47.12	47.12	45.97	1,393
October 17, 2025	45.06	45.67	45.67	46.45	44.6	3,215
October 16, 2025	46.76	45.84	45.84	48.2	45.84	7,688
October 15, 2025	47.3	46.81	46.81	47.56	46.41	4,254
October 14, 2025	45.63	46.52	46.52	47.3	45.63	4,147
October 13, 2025	45.89	46.19	46.19	46.19	45.59	2,077
October 10, 2025	47.34	45.86	45.86	47.35	45.86	733
October 09, 2025	47.13	46.9	46.9	47.3	46.77	740
October 08, 2025	47.73	47.55	47.68	47.73	47.22	758
October 07, 2025	47.92	47.91	47.91	48.13	47.66	39,227
October 06, 2025	48.18	47.8	47.8	48.97	47.48	1,532
October 03, 2025	48.13	48.1	48.1	48.44	47.99	519
October 02, 2025	47.86	47.79	47.93	48.06	47.63	3,612
October 01, 2025	48.18	47.88	47.88	48.32	47.86	1,006
September 30, 2025	48.65	47.78	47.78	48.69	47.5	2,690
September 29, 2025	49.37	48.65	48.65	49.45	48.6	738
September 26, 2025	49.4	49.37	49.37	49.6	49.11	121
September 25, 2025	48.84	48.93	48.93	49.18	48.84	725
September 24, 2025	49.7	49.24	49.24	49.7	48.95	2,157
September 23, 2025	49.55	49.61	49.61	50.14	49.28	338
September 22, 2025	50.37	49.44	49.44	50.37	49.44	58,780
September 19, 2025	50.5	50.41	50.41	50.5	50.06	771
September 18, 2025	49.91	50.01	50.01	50.34	49.62	1,240
September 17, 2025	48.5	49.93	49.93	50.1	48.49	1,568
September 16, 2025	49.43	48.1	48.1	49.47	48.07	2,693
September 15, 2025	49.49	49.44	49.21	49.81	49.14	1,407
September 12, 2025	49.35	48.87	48.87	49.35	48.81	1,158
September 11, 2025	49.24	49.18	49.18	49.46	49.07	3,241
September 10, 2025	49.5	49.17	49.17	49.73	48.94	3,924
September 09, 2025	48.75	49.36	49.36	49.92	48.6	1,568
September 08, 2025	48.53	48.36	48.36	48.63	48.1	486
September 05, 2025	49.4	48.45	48.67	49.44	48.37	783
September 04, 2025	48.76	49.13	49.17	49.19	48.47	3,410
September 03, 2025	48.48	48.07	48.07	48.93	48.07	1,156
September 02, 2025	48.26	48.4	48.4	48.49	47.97	1,197
August 29, 2025	48.67	48.72	48.72	49.02	48.66	1,267
August 28, 2025	48.91	48.41	48.41	48.91	48.4	1,135
August 27, 2025	48.5	48.75	48.75	48.93	48.41	277
August 26, 2025	47.6	48.46	48.46	48.51	47.6	877
August 22, 2025	46.45	47.66	47.66	48.28	46.4	7,355
August 21, 2025	46.49	46.16	46.16	46.49	45.99	253
August 20, 2025	46.28	46.13	46.13	46.48	45.98	1,079
August 19, 2025	45.95	46.3	46.3	46.38	45.95	1,758
August 18, 2025	45.97	46.02	46.02	46.1	45.72	1,252
August 15, 2025	47	46.25	46.25	47.01	46.15	1,117
August 14, 2025	45.69	46.27	46.27	46.46	45.69	259

U.S. Bancorp (0LHY.L) LSE