Fifth Third Bancorp (0IM1.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

36.36

+0.60

(+1.66%)

At close: 06:23PM BST

Time Period:

Jul 01, 2023 - Jul 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	35.95	36.67	35.74	36.36	36.36	4,661
Jun 28, 2024	0.35 Dividend
Jun 27, 2024	35.58	35.87	35.48	35.76	35.41	2,037
Jun 26, 2024	35.86	35.90	35.71	35.87	35.52	1,065
Jun 25, 2024	36.54	36.70	36.25	36.25	35.89	3,098
Jun 24, 2024	36.30	36.81	36.30	36.81	36.44	1,398
Jun 21, 2024	35.75	35.95	35.52	35.86	35.51	1,657
Jun 20, 2024	35.86	36.14	35.78	36.00	35.65	1,272
Jun 19, 2024	-	-	-	-	-	-
Jun 18, 2024	35.80	35.88	35.72	35.86	35.51	8,160
Jun 17, 2024	35.20	35.31	35.20	35.31	34.97	20
Jun 14, 2024	35.08	35.21	35.04	35.19	34.85	24,758
Jun 13, 2024	35.50	35.64	35.50	35.59	35.24	1,446
Jun 12, 2024	36.05	36.74	36.05	36.31	35.95	2,339
Jun 11, 2024	35.04	35.15	34.85	35.05	34.71	1,113
Jun 10, 2024	35.64	35.99	35.20	35.96	35.60	10,753
Jun 07, 2024	35.87	36.22	35.84	36.22	35.87	531
Jun 06, 2024	36.29	36.54	36.24	36.36	36.00	1,954
Jun 05, 2024	36.43	36.43	36.12	36.26	35.91	1,762
Jun 04, 2024	36.57	36.96	36.20	36.31	35.95	1,576
Jun 03, 2024	37.42	37.75	36.29	36.58	36.23	8,278
May 31, 2024	37.13	37.13	36.97	36.97	36.61	224
May 30, 2024	36.59	36.59	36.33	36.58	36.22	276
May 29, 2024	35.88	35.95	35.69	35.95	35.60	247
May 28, 2024	37.42	37.53	37.19	37.26	36.90	26
May 24, 2024	37.14	37.20	36.92	37.05	36.69	56
May 23, 2024	37.55	37.55	36.74	36.74	36.39	1,082
May 22, 2024	37.88	37.88	37.64	37.65	37.28	615
May 21, 2024	37.67	38.12	37.67	38.05	37.68	2,209
May 20, 2024	38.41	38.51	38.10	38.10	37.73	1,874
May 17, 2024	38.64	38.72	38.48	38.48	38.10	998
May 16, 2024	38.86	38.99	38.62	38.63	38.25	297
May 15, 2024	39.03	39.08	38.72	38.72	38.35	712
May 14, 2024	38.54	38.69	38.29	38.44	38.06	1,981
May 13, 2024	39.00	39.11	38.44	38.49	38.11	2,936
May 10, 2024	38.80	39.01	38.73	38.74	38.36	1,482
May 09, 2024	38.37	38.69	38.17	38.64	38.26	424
May 08, 2024	38.03	38.15	37.63	38.15	37.78	115,750
May 07, 2024	38.19	38.26	37.92	38.03	37.66	204
May 03, 2024	37.56	37.76	37.31	37.46	37.09	1,494
May 02, 2024	37.28	37.42	36.88	36.92	36.56	3,523
May 01, 2024	36.85	36.95	36.65	36.82	36.46	5,646
Apr 30, 2024	36.47	36.88	36.47	36.62	36.26	52
Apr 29, 2024	37.01	37.13	37.01	37.09	36.73	17
Apr 26, 2024	36.76	37.17	36.73	36.97	36.60	2,378
Apr 25, 2024	36.93	37.08	36.40	36.69	36.33	4,486
Apr 24, 2024	36.74	37.23	36.56	37.01	36.65	1,592
Apr 23, 2024	36.63	37.13	36.49	37.09	36.73	3,264
Apr 22, 2024	36.49	36.78	36.17	36.76	36.41	6,419
Apr 19, 2024	36.39	36.67	35.39	36.22	35.87	6,803
Apr 18, 2024	34.09	34.62	34.06	34.24	33.90	108
Apr 17, 2024	34.49	34.66	33.94	34.28	33.94	23
Apr 16, 2024	34.35	34.38	33.82	34.06	33.73	552
Apr 15, 2024	35.19	35.31	34.53	34.53	34.19	544
Apr 12, 2024	34.61	34.64	34.29	34.43	34.09	1,240
Apr 11, 2024	34.74	34.91	33.99	34.86	34.52	2,945
Apr 10, 2024	35.59	35.59	34.65	34.88	34.54	2,250
Apr 09, 2024	36.27	36.38	36.02	36.19	35.84	280
Apr 08, 2024	35.60	36.31	35.48	36.31	35.95	720
Apr 05, 2024	35.06	35.50	34.99	35.25	34.91	2,872
Apr 04, 2024	36.22	36.44	35.71	35.71	35.36	6,492
Apr 03, 2024	36.27	36.27	35.89	35.90	35.55	801
Apr 02, 2024	36.39	36.39	36.10	36.15	35.80	1,154
Mar 28, 2024	37.06	37.36	36.77	37.32	36.95	1,779
Mar 27, 2024	35.97	36.14	35.83	36.08	35.73	3,060
Mar 27, 2024	0.35 Dividend
Mar 26, 2024	36.33	36.38	36.07	36.32	35.62	2,489
Mar 25, 2024	36.63	36.82	36.22	36.22	35.52	5,916
Mar 22, 2024	37.02	37.28	36.33	36.43	35.73	1,890
Mar 21, 2024	36.87	37.35	36.74	36.95	36.24	4,821
Mar 20, 2024	35.28	36.45	35.25	36.45	35.75	2,325
Mar 19, 2024	35.67	35.81	35.26	35.45	34.76	819
Mar 18, 2024	35.17	35.58	34.95	35.58	34.89	5,414
Mar 15, 2024	35.61	35.72	35.53	35.55	34.86	1,038
Mar 14, 2024	35.90	36.13	35.26	35.27	34.59	3,011
Mar 13, 2024	36.71	36.90	36.28	36.28	35.58	2,341
Mar 12, 2024	36.71	36.96	36.55	36.79	36.08	1,775
Mar 11, 2024	36.38	36.96	36.28	36.90	36.18	1,820
Mar 08, 2024	36.70	36.92	36.52	36.63	35.93	491
Mar 07, 2024	36.49	36.57	36.19	36.37	35.66	820
Mar 06, 2024	35.96	36.06	35.46	35.85	35.16	9,784
Mar 05, 2024	35.86	36.65	35.54	36.59	35.88	4,678
Mar 04, 2024	35.04	35.79	34.94	35.54	34.86	4,015
Mar 01, 2024	34.00	34.23	33.49	34.13	33.47	8,794
Feb 29, 2024	33.78	34.40	33.78	34.02	33.36	305
Feb 28, 2024	33.79	34.08	33.64	33.88	33.23	240
Feb 27, 2024	33.41	33.92	33.41	33.74	33.09	575
Feb 26, 2024	33.39	33.66	33.12	33.12	32.48	562
Feb 23, 2024	33.30	33.78	33.30	33.78	33.12	723
Feb 22, 2024	33.58	33.85	33.53	33.72	33.07	2,135
Feb 21, 2024	33.69	33.69	33.44	33.56	32.91	597
Feb 20, 2024	33.53	33.93	33.53	33.82	33.17	748
Feb 19, 2024	-	-	-	-	-	-
Feb 16, 2024	33.90	33.93	33.38	33.85	33.20	257
Feb 15, 2024	33.71	34.15	33.61	33.83	33.18	1,108
Feb 14, 2024	33.25	33.39	33.05	33.39	32.74	1,143
Feb 13, 2024	33.30	33.30	32.69	32.76	32.13	4,143
Feb 12, 2024	33.73	34.38	33.73	34.38	33.72	1,155
Feb 09, 2024	33.35	33.68	33.16	33.68	33.03	618
Feb 08, 2024	33.11	33.24	33.10	33.20	32.56	2,337
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7314+0.0003(+0.03%)

CRUDE OIL81.92+0.38(+0.47%)

Bitcoin CAD86,555.47+3,640.12(+4.39%)

Fifth Third Bancorp (0IM1.L)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7314
+0.0003(+0.03%)

CRUDE OIL
81.92
+0.38(+0.47%)

Bitcoin CAD
86,555.47
+3,640.12(+4.39%)