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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	46.89	46.54	46.54	47.72	46.54	3,519
November 19, 2025	46.01	46.58	46.58	46.58	46.01	763
November 18, 2025	45.07	45.76	45.76	46.06	44.82	1,510
November 17, 2025	46.91	46	46	46.91	45.98	1,197
November 14, 2025	47.06	47.33	47.33	47.33	46.71	280
November 13, 2025	47.73	47.42	47.42	47.99	47.42	295
November 12, 2025	47.77	47.93	47.93	48.5	47.77	529
November 11, 2025	47.45	47.83	47.83	47.89	47.44	390
November 10, 2025	47.59	47.7	47.7	47.72	47.3	1,422
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

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