Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Zions Bancorporation, National Association (0M3L.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

41.54

-0.68

(-1.62%)

At close: 03:34PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	41.74	41.74	41.42	41.54	41.54	500
24 Apr 2024	41.46	42.23	41.46	42.22	42.22	1,624
23 Apr 2024	41.85	42.10	41.85	42.10	42.10	202
22 Apr 2024	40.48	41.73	40.48	41.73	41.73	2,473
19 Apr 2024	39.06	39.63	39.06	39.63	39.63	19
18 Apr 2024	39.44	39.82	39.43	39.43	39.43	419
17 Apr 2024	39.76	40.01	39.18	39.18	39.18	294
16 Apr 2024	39.82	40.18	39.30	39.76	39.76	649
15 Apr 2024	41.17	41.47	39.97	40.11	40.11	1,625
12 Apr 2024	40.85	40.85	40.66	40.71	40.71	1,307
11 Apr 2024	41.35	41.35	40.52	41.25	41.25	311
10 Apr 2024	41.41	42.30	40.91	41.08	41.08	93
09 Apr 2024	42.40	42.40	42.40	42.40	42.40	709
08 Apr 2024	42.28	42.72	42.28	42.63	42.63	200
05 Apr 2024	41.26	42.01	41.26	42.01	42.01	630
04 Apr 2024	43.48	43.48	42.93	42.93	42.93	427
03 Apr 2024	42.91	42.91	42.77	42.77	42.77	108
02 Apr 2024	41.88	42.71	41.85	42.70	42.70	300
28 Mar 2024	43.24	43.35	43.11	43.15	43.15	818
27 Mar 2024	41.87	42.45	41.84	42.45	42.45	3,489
26 Mar 2024	41.01	41.22	41.00	41.13	41.13	121
25 Mar 2024	40.83	41.19	40.60	41.07	41.07	497
22 Mar 2024	41.09	41.09	40.80	40.85	40.85	692
21 Mar 2024	41.41	42.78	41.41	41.72	41.72	1,803
20 Mar 2024	39.63	41.08	39.42	41.08	41.08	992
19 Mar 2024	39.81	40.12	39.55	40.08	40.08	624
18 Mar 2024	40.03	40.03	39.42	39.85	39.85	1,085
15 Mar 2024	39.80	39.89	39.77	39.77	39.77	2,023
14 Mar 2024	40.49	40.49	39.53	39.53	39.53	4,824
13 Mar 2024	41.12	41.12	41.02	41.02	41.02	59
12 Mar 2024	41.37	41.77	41.00	41.77	41.77	126
11 Mar 2024	42.27	42.27	41.40	41.42	41.42	32
08 Mar 2024	42.23	42.78	42.23	42.25	42.25	1,046
07 Mar 2024	42.54	42.54	41.34	41.41	41.41	1,250
06 Mar 2024	40.24	40.98	39.31	40.12	40.12	677
05 Mar 2024	39.03	41.17	39.03	41.17	41.17	1,918
04 Mar 2024	39.70	39.87	38.92	39.70	39.70	540
01 Mar 2024	38.92	39.04	38.05	38.82	38.82	449
29 Feb 2024	39.01	39.43	38.89	39.25	39.25	649
28 Feb 2024	38.29	38.53	38.29	38.53	38.53	164
27 Feb 2024	38.97	39.06	38.58	38.58	38.58	375
26 Feb 2024	38.87	39.18	38.09	38.14	38.14	261
23 Feb 2024	39.24	39.40	39.23	39.23	39.23	116
22 Feb 2024	39.66	40.33	39.66	40.19	40.19	35
21 Feb 2024	39.72	39.87	39.62	39.81	39.81	252
20 Feb 2024	39.94	40.41	39.94	40.41	40.41	57
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	41.52	41.52	40.70	40.78	40.78	251
15 Feb 2024	40.65	42.01	40.65	41.77	41.77	1,527
14 Feb 2024	39.81	39.91	39.39	39.79	39.79	875
14 Feb 2024	0.41 Dividend
13 Feb 2024	39.55	39.79	39.10	39.10	38.69	205
12 Feb 2024	40.16	41.53	40.15	41.45	41.02	2,087
09 Feb 2024	39.78	40.30	39.61	40.24	39.81	966
08 Feb 2024	39.50	39.85	39.18	39.85	39.43	3,090
07 Feb 2024	39.12	39.12	38.23	38.59	38.19	362
06 Feb 2024	38.89	39.63	38.60	38.97	38.56	1,419
05 Feb 2024	39.03	39.15	38.75	38.87	38.46	164
02 Feb 2024	38.18	39.45	38.18	39.45	39.04	1,207
01 Feb 2024	42.19	42.19	37.79	39.32	38.91	4,109
31 Jan 2024	42.18	43.28	41.95	42.93	42.48	6,875
30 Jan 2024	45.03	45.03	44.43	44.67	44.20	53
29 Jan 2024	43.83	44.54	43.83	44.45	43.99	263
26 Jan 2024	44.68	44.84	44.07	44.07	43.61	75,233
25 Jan 2024	44.81	45.29	43.71	44.28	43.81	1,330
24 Jan 2024	44.01	44.88	44.01	44.26	43.80	1,796
23 Jan 2024	44.05	44.11	41.99	43.18	42.73	2,485
22 Jan 2024	41.74	42.70	41.74	42.40	41.95	1,803
19 Jan 2024	40.70	41.14	40.70	41.14	40.71	187
18 Jan 2024	40.85	40.85	39.81	40.06	39.64	1,100
17 Jan 2024	40.96	40.96	40.35	40.36	39.94	351
16 Jan 2024	41.37	41.37	40.97	41.36	40.93	296
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	43.43	43.45	41.88	42.29	41.85	700
11 Jan 2024	43.24	43.35	42.51	42.76	42.31	511
10 Jan 2024	43.78	43.90	43.39	43.63	43.17	116
09 Jan 2024	43.73	44.09	43.73	43.94	43.48	3,736
08 Jan 2024	43.78	43.87	43.56	43.73	43.27	950
05 Jan 2024	42.64	43.87	42.64	43.70	43.24	15,768
04 Jan 2024	42.35	42.95	42.35	42.92	42.47	788
03 Jan 2024	43.44	43.44	42.13	42.51	42.06	3,419
02 Jan 2024	43.63	44.43	43.37	44.31	43.85	690
29 Dec 2023	44.32	44.32	43.88	44.12	43.65	46
28 Dec 2023	44.44	44.57	44.41	44.50	44.04	311
27 Dec 2023	44.85	44.85	44.54	44.54	44.08	221
22 Dec 2023	43.62	44.66	43.62	43.96	43.50	60,026
21 Dec 2023	43.39	43.51	42.93	42.99	42.54	51
20 Dec 2023	43.89	44.00	43.43	43.63	43.17	131
19 Dec 2023	42.85	44.05	42.74	43.98	43.52	361
18 Dec 2023	44.31	44.31	43.18	43.21	42.76	476
15 Dec 2023	45.65	45.80	43.59	43.90	43.44	3,112
14 Dec 2023	44.17	46.01	43.82	45.59	45.11	3,006
13 Dec 2023	38.22	38.80	38.22	38.70	38.29	229
12 Dec 2023	38.12	38.43	37.94	38.27	37.87	639
11 Dec 2023	38.73	38.96	38.71	38.90	38.49	72
08 Dec 2023	38.64	39.48	38.64	38.78	38.38	1,472
07 Dec 2023	37.57	38.38	37.40	38.37	37.97	1,493
06 Dec 2023	38.16	38.64	37.94	37.94	37.54	414
05 Dec 2023	38.35	38.35	37.50	37.76	37.37	2,413
04 Dec 2023	37.89	38.95	37.69	38.93	38.52	20,028
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,078.86+38.48(+0.48%)

FTSE 25019,601.98-117.39(-0.60%)

AIM753.12-1.57(-0.21%)

GBP/EUR1.1648+0.0003(+0.03%)

GBP/USD1.2491+0.0029(+0.23%)

Bitcoin GBP51,300.15-613.00(-1.18%)

Trending tickers

Zions Bancorporation, National Association (0M3L.L)

FTSE 100
8,078.86
+38.48(+0.48%)

FTSE 250
19,601.98
-117.39(-0.60%)

AIM
753.12
-1.57(-0.21%)

GBP/EUR
1.1648
+0.0003(+0.03%)

GBP/USD
1.2491
+0.0029(+0.23%)

Bitcoin GBP
51,300.15
-613.00(-1.18%)