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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.49	58.04	58.04	58.04	57.32	2,230
February 19, 2026	58.76	57.45	57.45	59.04	57.43	3,211
February 18, 2026	58.92	58.48	58.48	58.92	58.17	9,664
February 17, 2026	58.29	58.1	58.1	58.88	58	3,346
February 13, 2026	58.1	57.9	57.9	58.17	56.96	19,625
February 12, 2026	59.53	57.67	57.67	59.78	57.35	3,209
February 11, 2026	60.37	58.84	58.84	61.08	58.74	3,014
February 10, 2026	60.9	59.97	59.97	60.91	59.97	112
February 09, 2026	60.05	60.62	60.62	61.29	60.05	2,912
February 06, 2026	59.7	60.85	60.85	60.86	59.58	3,308
February 05, 2026	59.36	58.98	58.98	59.4	58.65	9,190
February 04, 2026	58.84	60.53	60.53	60.53	58.36	1,864
February 03, 2026	57.51	58.69	58.6	58.83	56.66	844
February 02, 2026	56.16	57.13	57.13	57.25	55.2	5,010
January 30, 2026	56.61	55.79	55.79	56.61	55.49	1,174
January 29, 2026	56.2	55.98	55.98	56.5	55	2,958
January 28, 2026	56.06	55.32	55.32	56.98	55.32	2,089
January 27, 2026	55.37	56.43	56.43	56.66	55.37	53,983
January 26, 2026	55.15	55.78	55.78	56	55.15	276
January 23, 2026	56.18	55.66	55.42	56.99	55.29	804
January 22, 2026	55.95	56.5	56.5	56.67	55.09	1,670
January 21, 2026	54.66	55.56	55.56	56.06	53.34	2,334
January 20, 2026	53.6	55.32	55.32	55.38	52.5	7,461
January 16, 2026	53.3	54.67	54.67	54.67	53.3	950
January 15, 2026	53.68	54.15	54.15	54.24	53.24	207
January 14, 2026	53.81	53.62	53.62	54.29	53.3	1,798
January 13, 2026	54.14	53.94	54.03	54.9	53.65	6,802
January 12, 2026	54.74	53.81	53.81	54.9	53.6	6,996
January 09, 2026	55.8	55.47	55.47	55.89	55.32	705
January 08, 2026	55.09	55.64	55.64	55.86	54.58	30,503
January 07, 2026	55.9	55.38	55.38	56.08	54.98	12,312
January 06, 2026	55.54	56.17	56.17	56.35	55.25	2,668
January 05, 2026	54.07	55.11	55.11	56.1	53.7	4,321
January 02, 2026	53.01	53.56	53.56	54.05	52.98	1,868
December 31, 2025	54.02	53.61	53.61	54.05	53.26	655
December 30, 2025	54.83	54.16	54.16	54.93	54.16	7,319
December 29, 2025	55.8	54.56	54.56	55.8	54.42	659
December 24, 2025	54.62	54.96	55.09	55.08	53.72	1,186
December 23, 2025	54.92	54.87	54.87	55.14	54.65	693
December 22, 2025	54.39	54.44	54.52	54.85	53.89	3,603
December 19, 2025	54.3	54.19	54.19	54.49	53.88	282
December 18, 2025	53.63	54.36	54.36	54.42	53.59	1,036
December 17, 2025	53.47	53.81	53.81	54.21	53.47	565
December 16, 2025	53.61	53.52	53.52	53.78	53.17	1,080
December 15, 2025	53.73	53.69	53.69	54.58	53.42	15,863
December 12, 2025	53.85	53.62	53.62	53.95	53.59	226
December 11, 2025	53.4	53.78	53.78	54.57	53.29	2,528
December 10, 2025	51.43	52.81	52.81	52.81	51.43	6,858
December 09, 2025	51.69	51.69	51.69	52.02	51.31	2,269
December 08, 2025	51.43	51.5	51.5	52	50.68	3,559
December 05, 2025	51.37	51.46	51.46	51.72	50.86	415
December 04, 2025	50.98	50.99	51.39	51.45	50.43	707
December 03, 2025	49.79	50.78	50.78	50.84	49.54	35,494
December 02, 2025	49.36	49.82	49.82	49.91	49.36	1,022
December 01, 2025	48.81	49.74	49.74	49.82	48.07	1,839
November 28, 2025	48.98	49.16	49.16	49.21	48.88	17,608
November 26, 2025	49.47	49.11	49.11	49.47	48.78	6,862
November 25, 2025	47.64	49	49	49.17	47.47	3,404
November 24, 2025	48.14	47.78	47.78	48.14	47.37	8,821
November 21, 2025	47.08	47.97	47.97	48.02	46.78	1,498

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