Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

U.s. Bancorp. (USB.S.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 18.46 18.46 18.38 18.41 775
5th Feb 2026 (Thu) 18.32 18.32 18.31 18.37 675
4th Feb 2026 (Wed) 18.35 18.40 18.28 18.37 1,472
3rd Feb 2026 (Tue) 18.50 18.50 18.31 18.40 4,991
2nd Feb 2026 (Mon) 18.56 18.57 18.47 18.52 740
30th Jan 2026 (Fri) 18.55 18.55 18.45 18.48 1,342
29th Jan 2026 (Thu) 18.63 18.64 18.62 18.63 964
28th Jan 2026 (Wed) 18.70 18.70 18.70 18.71 236
27th Jan 2026 (Tue) 18.75 18.75 18.72 18.71 1,062
26th Jan 2026 (Mon) 18.80 18.80 18.70 18.73 502
23rd Jan 2026 (Fri) 18.83 18.885 18.77 18.78 1,220
22nd Jan 2026 (Thu) 18.77 18.85 18.77 18.84 1,581
21st Jan 2026 (Wed) 18.71 18.72 18.71 18.81 200
20th Jan 2026 (Tue) 18.70 18.70 18.62 18.68 710
19th Jan 2026 (Mon) 18.78 18.78 18.71 18.80 876
16th Jan 2026 (Fri) 18.78 18.78 18.71 18.80 876
15th Jan 2026 (Thu) 18.75 18.79 18.75 18.80 1,200
14th Jan 2026 (Wed) 18.58 18.58 18.51 18.63 628
13th Jan 2026 (Tue) 18.45 18.60 18.45 18.46 1,106
12th Jan 2026 (Mon) 18.51 18.53 18.51 18.46 775
9th Jan 2026 (Fri) 18.45 18.47 18.42 18.46 1,225
8th Jan 2026 (Thu) 18.52 18.54 18.44 18.44 1,840
7th Jan 2026 (Wed) 18.50 18.56 18.50 18.55 2,912
6th Jan 2026 (Tue) 18.40 18.42 18.40 18.48 1,737
5th Jan 2026 (Mon) 18.54 18.54 18.45 18.51 1,954
2nd Jan 2026 (Fri) 18.29 18.36 18.29 18.36 525
1st Jan 2026 (Thu) 18.24 18.24 18.16 18.16 3,989
31st Dec 2025 (Wed) 18.24 18.24 18.16 18.16 3,989
30th Dec 2025 (Tue) 18.39 18.46 18.36 18.49 4,385
29th Dec 2025 (Mon) 18.45 18.49 18.42 18.42 10,069
26th Dec 2025 (Fri) 18.45 18.45 18.40 18.45 1,964
25th Dec 2025 (Thu) 18.35 18.41 18.35 18.39 945
24th Dec 2025 (Wed) 18.35 18.41 18.35 18.39 945
23rd Dec 2025 (Tue) 18.43 18.44 18.35 18.38 4,236
22nd Dec 2025 (Mon) 18.44 18.50 18.44 18.44 2,670
19th Dec 2025 (Fri) 18.42 18.48 18.40 18.44 4,007
18th Dec 2025 (Thu) 18.51 18.55 18.44 18.49 4,450
17th Dec 2025 (Wed) 18.46 18.47 18.42 18.40 3,648
16th Dec 2025 (Tue) 18.46 18.52 18.46 18.49 1,293
15th Dec 2025 (Mon) 18.43 18.50 18.43 18.52 2,767
12th Dec 2025 (Fri) 18.44 18.46 18.38 18.37 3,987
11th Dec 2025 (Thu) 18.35 18.54 18.35 18.48 9,029
10th Dec 2025 (Wed) 18.22 18.38 18.21 18.35 3,055
9th Dec 2025 (Tue) 18.21 18.26 18.20 18.19 3,539
8th Dec 2025 (Mon) 18.15 18.22 18.14 18.20 3,626
FTSE 100 Latest
Value10,369.75
Change60.53