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

52.82

+0(+0.00%)

Updated at April 02 07:14PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	51.85	52.82	52.82	53.02	51.48	10,745
April 01, 2026	52.5	52.82	52.82	53.02	50.74	1,837
March 31, 2026	51.5	51.93	51.93	51.95	50.81	2,874
March 30, 2026	50.45	51	51	53.02	50.45	3,210
March 27, 2026	50.8	50.91	50.91	51.5	50.67	648
March 26, 2026	51.7	51.77	51.77	51.89	50.75	2,767
March 25, 2026	52.49	51.88	51.88	53.18	51.5	1,452
March 24, 2026	51.07	52.2	52.2	52.46	50.75	11,975
March 23, 2026	50.6	51.78	51.78	52.86	49.97	40,980
March 20, 2026	51.3	50.82	50.82	53.05	50.5	22,350
March 19, 2026	52.85	51.09	51.09	52.85	50.14	494
March 18, 2026	52.66	51.47	51.47	52.66	51	280
March 17, 2026	51.99	51.75	51.75	52.31	51.52	1,239
March 16, 2026	52.38	51.37	51.37	52.38	50.32	1,879
March 13, 2026	51.48	51.35	51.35	52.24	51.35	712
March 12, 2026	51.19	51.57	51.57	52.06	51.07	438
March 11, 2026	52.16	51.76	51.76	52.43	51.44	537
March 10, 2026	52.98	52.45	52.45	53.14	51.44	2,244
March 09, 2026	50.78	51.13	51.13	52	50.51	1,446
March 06, 2026	52.49	53.2	53.2	53.2	51.55	1,110
March 05, 2026	53.91	53.53	53.53	54.2	53.34	725
March 04, 2026	54.16	54.22	54.22	54.42	53.15	11,163
March 03, 2026	54.88	54.49	54.49	54.88	52.99	2,193
March 02, 2026	53	54.8	54.8	55.05	53	9,671
February 27, 2026	56.52	54.45	54.45	57.13	54.18	4,905
February 26, 2026	56.55	56.86	56.86	58.01	55.55	2,579
February 25, 2026	55.04	55.89	55.89	56.06	55.03	2,363
February 24, 2026	56.56	55.54	55.54	56.56	54.68	1,178
February 23, 2026	57.99	56.12	56.12	58.75	55.56	4,453
February 20, 2026	57.49	58.04	0	58.04	57.32	2,230
February 19, 2026	58.76	57.45	0	59.04	57.43	3,211
February 18, 2026	58.92	58.48	0	58.92	58.17	9,664
February 17, 2026	58.29	58.1	0	58.88	58	3,346
February 13, 2026	58.1	57.9	0	58.17	56.96	19,625
February 12, 2026	59.53	57.67	0	59.78	57.35	3,209
February 11, 2026	60.37	58.84	0	61.08	58.74	3,014
February 10, 2026	60.9	59.97	0	60.91	59.97	112
February 09, 2026	60.05	60.62	0	61.29	60.05	2,912
February 06, 2026	59.7	60.85	0	60.86	59.58	3,308
February 05, 2026	59.36	58.98	0	59.4	58.65	9,190
February 04, 2026	58.84	60.53	0	60.53	58.36	1,864
February 03, 2026	57.22	58.6	0	58.83	56.79	902
February 02, 2026	56.16	57.13	0	57.25	55.2	5,010
January 30, 2026	56.61	55.79	0	56.61	55.49	1,174
January 29, 2026	56.2	55.98	0	56.5	55	2,958
January 28, 2026	56.06	55.32	0	56.98	55.32	2,089
January 27, 2026	55.37	56.43	0	56.66	55.37	53,983
January 26, 2026	55.15	55.78	0	56	55.15	276
January 23, 2026	56.2	55.42	0	56.2	55.33	840
January 22, 2026	55.95	56.5	0	56.67	55.09	1,670
January 21, 2026	54.66	55.56	0	56.06	53.34	2,334
January 20, 2026	53.6	55.32	0	55.38	52.5	7,461
January 16, 2026	53.3	54.68	0	54.98	53.3	1,560
January 15, 2026	53.68	54.15	0	54.24	53.24	214
January 14, 2026	53.81	53.62	0	54.29	53.3	1,798
January 13, 2026	54.9	54.03	0	54.9	53.65	6,802
January 12, 2026	54.74	53.81	0	54.9	53.6	7,575
January 09, 2026	55.72	55.67	0	55.89	55.34	705
January 08, 2026	55.09	55.64	0	55.86	54.58	30,503
January 07, 2026	55.9	55.38	0	56.08	54.98	12,349