Zions Bancorporation, National Association (0M3L.L) LSE

51.21

+0.32(+0.63%)

Updated at November 07 05:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.76	51.21	51.21	51.21	50.76	513
November 06, 2025	51.89	50.89	50.89	51.89	50.86	1,031
November 05, 2025	51.89	52.54	52.54	52.54	51.72	339
November 04, 2025	51.2	51.42	51.42	51.9	51.2	221
November 03, 2025	51.41	51.06	51.06	51.64	50.97	1,490
October 31, 2025	51.32	52.08	52.08	52.08	51.32	653
October 30, 2025	52.19	52.15	52.15	52.32	52.15	35
October 29, 2025	52.06	51.54	51.54	52.3	51.54	305
October 28, 2025	52.33	51.78	51.78	52.7	51.78	1,694
October 27, 2025	54	53.02	53.02	54	53	578
October 24, 2025	52	53.58	53.58	53.58	52	531
October 23, 2025	51.32	52.13	52.13	52.13	51.32	187
October 22, 2025	52.67	52.13	52.13	53	51.7	520
October 21, 2025	52.6	53.13	53.13	53.7	52.2	1,757
October 20, 2025	50.86	51.74	51.74	51.74	49.75	8,928
October 17, 2025	46.57	49.24	49.24	49.92	46.57	26,195
October 16, 2025	52	47.75	47.75	52.2	47.75	4,199
October 14, 2025	53.29	55.47	55.47	55.47	53.29	221
October 13, 2025	53.43	53.39	53.39	53.43	53.39	235
October 10, 2025	54.68	53.75	53.75	54.68	53.75	118
October 08, 2025	56.79	57.08	57.08	57.08	56.79	1,006
October 07, 2025	56.54	56.54	56.54	56.54	56.54	71
October 06, 2025	57.93	57.4	57.4	58.14	57.4	215
October 03, 2025	57.29	57.16	57.16	57.34	57.16	0
October 02, 2025	56.4	56.08	56.08	56.4	55.75	216
September 30, 2025	57	55.62	55.62	57	55.62	413
September 29, 2025	56.95	57.05	57.05	57.05	56.95	114
September 25, 2025	56.36	57.15	57.15	57.15	56.36	320
September 24, 2025	57.11	57.11	57.11	57.11	57.11	108
September 23, 2025	57.19	57.14	57.14	57.24	57.14	217
September 22, 2025	58.41	57.74	57.74	58.41	57.74	324
September 19, 2025	58.68	58.68	58.68	58.68	58.68	103
September 18, 2025	58.98	58.7	58.7	58.98	58.7	222
September 17, 2025	56.96	57.81	57.81	57.85	56.96	443
September 16, 2025	56.26	56.06	56.06	56.34	55.59	573
September 15, 2025	58.57	57.34	57.34	58.63	57.34	109
September 12, 2025	58.42	58.5	58.5	58.5	58.19	543
September 11, 2025	58.27	57.95	57.5	58.27	57.5	420
September 10, 2025	56.53	57.41	57.41	57.42	56.53	323
September 09, 2025	56.96	56.95	56.95	57	56.95	711
September 08, 2025	56.61	56.61	56.61	56.61	56.61	20
September 05, 2025	57.08	56.73	56.73	57.1	56.73	416
September 04, 2025	57.38	57.38	57.38	57.38	57.38	90
September 03, 2025	56.89	56.78	56.78	56.89	56.78	206
September 02, 2025	57.35	57	57	57.35	56.69	112
August 29, 2025	57.82	57.95	57.95	58.39	57.82	187
August 28, 2025	58.4	57.66	57.66	58.4	57.66	126
August 27, 2025	57.1	57.67	57.67	57.78	57.1	475
August 26, 2025	56.63	56.81	56.81	56.81	56.63	220
August 22, 2025	54.07	56.02	56.02	56.05	54.07	144
August 21, 2025	53.28	53.52	53.52	53.58	53.28	184
August 20, 2025	53.04	53.02	53.02	53.38	53.02	31
August 19, 2025	53.41	53.15	53.15	53.41	53.15	10
August 18, 2025	52.48	52.48	52.48	52.48	52.48	419
August 15, 2025	53.64	53.18	53.18	53.64	53.18	231
August 14, 2025	52.86	53.28	53.28	53.33	52.58	1,357
August 13, 2025	53.21	53.29	53.29	53.29	53.21	115
August 12, 2025	52.35	52.43	52.43	52.63	51.78	109,327
August 11, 2025	52.18	51.98	51.98	52.18	51.98	3
August 07, 2025	51.51	51.49	51.49	51.51	51.05	729