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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	44.97	46.3	46.3	46.55	44.97	4,415
June 30, 2025	45.5	45.63	45.63	45.68	45.31	3,213
June 27, 2025	45.64	45.85	45.35	46.1	45.62	1,189
June 26, 2025	45.07	45.46	44.96	45.66	44.96	2,052
June 25, 2025	44.49	44.76	44.27	44.86	44.38	2,835
June 24, 2025	44.49	44.94	44.45	44.95	44.42	1,900
June 23, 2025	43.55	43.73	43.25	43.73	43.16	1,538
June 20, 2025	43.45	43.45	43.45	43.48	43.26	858
June 18, 2025	42.72	43.23	43.23	43.4	42.6	1,252
June 17, 2025	42.89	42.8	42.8	43.15	42.65	1,235
June 16, 2025	43.58	43.41	43.41	43.64	43.24	488
June 13, 2025	44	43.64	43.64	44	43.21	459
June 12, 2025	43.76	44.1	44.1	44.1	43.68	1,731
June 11, 2025	44.8	44.43	44.43	44.97	44.35	1,340

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