Singapore markets open in 3 hours 12 minutes

Fifth Third Bancorp (0IM1.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
40.61-0.06 (-0.15%)
At close: 06:32PM BST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202440.7341.3240.7041.0641.06688
17 Jul 202439.9840.8239.6140.6540.651,293
16 Jul 202439.3540.0339.1839.9639.961,562
15 Jul 202438.9939.4338.7839.2639.263,224
12 Jul 202438.1338.5038.0538.4738.472,852
11 Jul 202437.3638.2837.2338.2838.28787
10 Jul 202436.3236.8436.2036.8436.84791
09 Jul 202436.0136.4935.3336.3536.3511,397
08 Jul 202436.4636.4735.9435.9435.941,748
05 Jul 202436.7236.7636.0136.0236.022,608
04 Jul 2024------
03 Jul 202437.0837.2536.7436.9236.921,472
02 Jul 202436.1436.7836.1236.7836.782,482
01 Jul 202436.6036.8136.3036.3036.302,322
28 Jun 202435.9536.6735.7436.3636.364,661
28 Jun 20240.35 Dividend
27 Jun 202435.5835.8735.4835.7635.412,037
26 Jun 202435.8635.9035.7135.8735.521,065
25 Jun 202436.5436.7036.2536.2535.893,098
24 Jun 202436.3036.8136.3036.8136.441,398
21 Jun 202435.7535.9535.5235.8635.511,657
20 Jun 202435.8636.1435.7836.0035.651,272
19 Jun 2024------
18 Jun 202435.8035.8835.7235.8635.518,160
17 Jun 202435.2035.3135.2035.3134.9720
14 Jun 202435.0835.2135.0435.1934.8524,758
13 Jun 202435.5035.6435.5035.5935.241,446
12 Jun 202436.0536.7436.0536.3135.952,339
11 Jun 202435.0435.1534.8535.0534.711,113
10 Jun 202435.6435.9935.2035.9635.6010,753
07 Jun 202435.8736.2235.8436.2235.87531
06 Jun 202436.2936.5436.2436.3636.001,954
05 Jun 202436.4336.4336.1236.2635.911,762
04 Jun 202436.5736.9636.2036.3135.951,576
03 Jun 202437.4237.7536.2936.5836.238,278
31 May 202437.1337.1336.9736.9736.61224
30 May 202436.5936.5936.3336.5836.22276
29 May 202435.8835.9535.6935.9535.60247
28 May 202437.4237.5337.1937.2636.9026
24 May 202437.1437.2036.9237.0536.6956
23 May 202437.5537.5536.7436.7436.391,082
22 May 202437.8837.8837.6437.6537.28615
21 May 202437.6738.1237.6738.0537.682,209
20 May 202438.4138.5138.1038.1037.731,874
17 May 202438.6438.7238.4838.4838.10998
16 May 202438.8638.9938.6238.6338.25297
15 May 202439.0339.0838.7238.7238.35712
14 May 202438.5438.6938.2938.4438.061,981
13 May 202439.0039.1138.4438.4938.112,936
10 May 202438.8039.0138.7338.7438.361,482
09 May 202438.3738.6938.1738.6438.26424
08 May 202438.0338.1537.6338.1537.78115,750
07 May 202438.1938.2637.9238.0337.66204
03 May 202437.5637.7637.3137.4637.091,494
02 May 202437.2837.4236.8836.9236.563,523
01 May 202436.8536.9536.6536.8236.465,646
30 Apr 202436.4736.8836.4736.6236.2652
29 Apr 202437.0137.1337.0137.0936.7317
26 Apr 202436.7637.1736.7336.9736.602,378
25 Apr 202436.9337.0836.4036.6936.334,486
24 Apr 202436.7437.2336.5637.0136.651,592
23 Apr 202436.6337.1336.4937.0936.733,264
22 Apr 202436.4936.7836.1736.7636.416,419
19 Apr 202436.3936.6735.3936.2235.876,803
18 Apr 202434.0934.6234.0634.2433.90108
17 Apr 202434.4934.6633.9434.2833.9423
16 Apr 202434.3534.3833.8234.0633.73552
15 Apr 202435.1935.3134.5334.5334.19544
12 Apr 202434.6134.6434.2934.4334.091,240
11 Apr 202434.7434.9133.9934.8634.522,945
10 Apr 202435.5935.5934.6534.8834.542,250
09 Apr 202436.2736.3836.0236.1935.84280
08 Apr 202435.6036.3135.4836.3135.95720
05 Apr 202435.0635.5034.9935.2534.912,872
04 Apr 202436.2236.4435.7135.7135.366,492
03 Apr 202436.2736.2735.8935.9035.55801
02 Apr 202436.3936.3936.1036.1535.801,154
28 Mar 202437.0637.3636.7737.3236.951,779
27 Mar 202435.9736.1435.8336.0835.733,060
27 Mar 20240.35 Dividend
26 Mar 202436.3336.3836.0736.3235.622,489
25 Mar 202436.6336.8236.2236.2235.525,916
22 Mar 202437.0237.2836.3336.4335.731,890
21 Mar 202436.8737.3536.7436.9536.244,821
20 Mar 202435.2836.4535.2536.4535.752,325
19 Mar 202435.6735.8135.2635.4534.76819
18 Mar 202435.1735.5834.9535.5834.895,414
15 Mar 202435.6135.7235.5335.5534.861,038
14 Mar 202435.9036.1335.2635.2734.593,011
13 Mar 202436.7136.9036.2836.2835.582,341
12 Mar 202436.7136.9636.5536.7936.081,775
11 Mar 202436.3836.9636.2836.9036.181,820
08 Mar 202436.7036.9236.5236.6335.93491
07 Mar 202436.4936.5736.1936.3735.66820
06 Mar 202435.9636.0635.4635.8535.169,784
05 Mar 202435.8636.6535.5436.5935.884,678
04 Mar 202435.0435.7934.9435.5434.864,015
01 Mar 202434.0034.2333.4934.1333.478,794
29 Feb 202433.7834.4033.7834.0233.36305
28 Feb 202433.7934.0833.6433.8833.23240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...