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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	46.15	45.99	45.99	46.23	45.77	1,519
August 12, 2025	45.03	45.42	45.42	45.61	44.97	3,828
August 11, 2025	44.98	44.82	44.82	45.09	44.52	838
August 08, 2025	44.47	44.8	44.62	44.8	44.16	155
August 07, 2025	44.87	44.03	44.03	44.87	43.99	367
August 06, 2025	44.72	44.61	44.61	44.72	44.49	666
August 05, 2025	44.6	44.59	44.59	44.6	43.92	563
August 04, 2025	44.19	44.08	44.08	44.37	44.02	3,068
August 01, 2025	44.27	43.69	43.69	44.29	43.56	6,012
July 31, 2025	46.27	45.14	45.14	46.27	44.99	2,341
July 30, 2025	46.06	46.53	46.53	46.53	46.04	2,393
July 29, 2025	46.35	46.04	46.04	46.35	46.01	2,828
July 28, 2025	46.25	46.05	46.05	46.3	46.04	1,530
July 25, 2025	46.15	46.28	46.28	46.28	45.55	3,466
July 24, 2025	46.35	46.62	46.62	46.65	46.15	4,857
July 23, 2025	46.32	46.29	46.29	46.56	46.13	1,332
July 22, 2025	45.81	46.21	46.21	46.41	45.81	1,851
July 21, 2025	45.9	45.95	45.95	46.48	45.81	1,429
July 18, 2025	45.47	45.72	45.72	45.72	45.17	1,851
July 17, 2025	44.3	44.49	44.49	45.5	43.82	8,310
July 16, 2025	45.91	45.39	45.39	46.12	45.02	4,945
July 15, 2025	47.39	46.51	46.51	47.39	46.23	1,118
July 14, 2025	47.19	47.03	47.03	47.21	46.84	1,229
July 11, 2025	47.03	47.09	47.09	47.15	46.76	493
July 10, 2025	47.31	47.26	47.26	47.85	47.24	1,145
July 09, 2025	47.98	47.19	47.19	47.99	47.19	2,320
July 08, 2025	47.78	47.72	47.72	47.92	47.57	1,610
July 07, 2025	48.13	47.63	47.63	48.35	47.58	2,409
July 03, 2025	47.7	47.9	47.9	48.05	47.61	1,208
July 02, 2025	46.6	47.13	47.13	47.37	46.6	2,386

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