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!

Us Bancorp (USB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 48.97 48.98 48.39 48.67 471,910
27th Aug 2025 (Wed) 48.39 48.99 48.38 48.76 463,568
26th Aug 2025 (Tue) 47.94 48.615 47.94 48.57 445,131
25th Aug 2025 (Mon) 48.12 48.26 47.98 48.16 413,458
22nd Aug 2025 (Fri) 46.455 48.355 46.455 48.28 694,871
21st Aug 2025 (Thu) 46.03 46.38 45.95 46.17 457,278
20th Aug 2025 (Wed) 46.21 46.53 45.955 46.41 573,111
19th Aug 2025 (Tue) 46.01 46.565 45.91 46.21 448,338
18th Aug 2025 (Mon) 45.76 46.15 45.74 46.11 388,623
15th Aug 2025 (Fri) 46.95 47.04 45.945 45.93 670,062
14th Aug 2025 (Thu) 46.27 46.87 45.98 46.83 483,443
13th Aug 2025 (Wed) 45.77 46.69 45.62 46.61 882,863
12th Aug 2025 (Tue) 45.00 45.80 44.94 45.77 551,250
11th Aug 2025 (Mon) 44.83 45.07 44.35 44.56 379,792
8th Aug 2025 (Fri) 44.39 44.935 44.15 44.86 406,744
7th Aug 2025 (Thu) 44.84 44.84 43.96 44.09 249,975
6th Aug 2025 (Wed) 44.70 44.745 44.415 44.44 278,256
5th Aug 2025 (Tue) 44.555 44.70 43.84 44.56 360,736
4th Aug 2025 (Mon) 44.065 44.49 43.985 44.42 470,417
1st Aug 2025 (Fri) 44.35 44.355 43.465 43.94 568,287
31st Jul 2025 (Thu) 45.72 45.89 44.835 44.96 593,581
30th Jul 2025 (Wed) 46.28 46.57 45.655 45.88 853,934
29th Jul 2025 (Tue) 46.30 46.35 45.94 46.09 480,457
28th Jul 2025 (Mon) 46.27 46.34 45.845 46.09 403,537
25th Jul 2025 (Fri) 46.165 46.355 45.515 46.32 762,532
24th Jul 2025 (Thu) 46.28 46.695 46.055 46.06 744,291
23rd Jul 2025 (Wed) 46.53 46.65 46.115 46.29 698,281
22nd Jul 2025 (Tue) 45.855 46.60 45.855 46.16 960,064
21st Jul 2025 (Mon) 45.805 46.49 45.765 45.78 901,125
18th Jul 2025 (Fri) 45.42 45.915 45.08 45.69 1,747,997
17th Jul 2025 (Thu) 44.23 45.58 44.02 45.21 2,384,539
16th Jul 2025 (Wed) 46.15 46.15 44.97 45.68 1,663,750
15th Jul 2025 (Tue) 46.86 47.04 45.64 45.69 1,333,371
14th Jul 2025 (Mon) 47.26 47.26 46.79 47.06 605,111
11th Jul 2025 (Fri) 47.02 47.385 46.76 47.14 806,712
10th Jul 2025 (Thu) 47.185 47.875 47.185 47.57 683,034
9th Jul 2025 (Wed) 47.90 48.09 47.14 47.30 498,721
8th Jul 2025 (Tue) 47.78 47.92 47.50 47.66 970,577
7th Jul 2025 (Mon) 48.11 48.39 47.47 47.78 795,138
4th Jul 2025 (Fri) 47.655 48.055 47.54 47.93 618,536
3rd Jul 2025 (Thu) 47.655 48.055 47.54 47.93 618,536
2nd Jul 2025 (Wed) 46.70 47.51 46.575 47.49 1,149,186
1st Jul 2025 (Tue) 44.98 46.58 44.98 46.49 1,153,557
30th Jun 2025 (Mon) 45.425 45.69 45.15 45.25 799,981
FTSE 100 Latest
Value9,187.34
Change-29.48