Want to see GB:SANB full AI Analyst Report?
Santander UK (SANB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 129.50 | 129.38 | 126.50 | 128.00 | 128.00 | -0.39% | 25,383 | 2.36 |
| Oct 29, 2026 | 129.50 | 129.50 | 127.50 | 128.50 | 128.50 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 129.50 | 127.38 | 127.38 | 128.50 | 128.50 | +0.00% | 4,500 | 0.42 |
| Oct 27, 2026 | 129.50 | 127.38 | 127.38 | 128.50 | 128.50 | +0.00% | 22,309 | 2.13 |
| Oct 26, 2026 | 129.50 | 127.39 | 127.10 | 128.50 | 128.50 | -0.39% | 14,742 | 1.40 |
| Oct 23, 2026 | 129.50 | 127.39 | 127.00 | 129.00 | 129.00 | +0.00% | 6,647 | 0.62 |
| Oct 22, 2026 | 129.50 | 127.39 | 127.39 | 129.00 | 129.00 | +0.00% | 5,541 | 0.52 |
| Oct 21, 2026 | 129.50 | 127.39 | 127.39 | 129.00 | 129.00 | +0.00% | 11,982 | 1.12 |
| Oct 20, 2026 | 129.50 | 127.39 | 127.39 | 129.00 | 129.00 | +0.00% | 7,807 | 0.70 |
| Oct 19, 2026 | 129.50 | 128.10 | 127.00 | 129.00 | 129.00 | +0.00% | 4,994 | 0.45 |
| Oct 16, 2026 | 128.00 | 127.40 | 126.04 | 129.00 | 129.00 | +0.78% | 36,405 | 3.45 |
| Oct 15, 2026 | 128.00 | 127.40 | 126.04 | 128.00 | 128.00 | +0.00% | 36,109 | 3.59 |
| Oct 14, 2026 | 128.50 | 127.40 | 126.00 | 128.00 | 128.00 | -0.39% | 19,331 | 1.98 |
| Oct 13, 2026 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | +0.00% | 12,121 | 1.26 |
| Oct 12, 2026 | 129.50 | 128.30 | 126.00 | 128.50 | 128.50 | -0.39% | 24,884 | 2.57 |
| Oct 09, 2026 | 129.50 | 128.65 | 127.04 | 129.00 | 129.00 | +0.00% | 31,821 | 3.46 |
| Oct 08, 2026 | 130.00 | 128.70 | 128.10 | 129.00 | 129.00 | +0.00% | 14,520 | 1.58 |
| Oct 07, 2026 | 129.50 | 128.70 | 127.04 | 129.00 | 129.00 | +0.00% | 14,609 | 1.60 |
| Oct 06, 2026 | 129.50 | 128.70 | 128.70 | 129.00 | 129.00 | +0.00% | 2,439 | 0.26 |
| Oct 05, 2026 | 129.50 | 128.00 | 128.00 | 129.00 | 129.00 | +0.00% | 3,906 | 0.42 |
| Oct 02, 2026 | 129.50 | 128.75 | 128.00 | 129.00 | 129.00 | +0.00% | 21,883 | 2.45 |
| Oct 01, 2026 | 129.50 | 128.00 | 126.10 | 129.00 | 129.00 | -0.39% | 18,356 | 2.04 |
| Sep 30, 2026 | 129.00 | 129.75 | 127.00 | 129.50 | 129.50 | +0.39% | 9,280 | 1.03 |
| Sep 29, 2026 | 129.00 | 128.25 | 127.04 | 129.00 | 129.00 | +0.00% | 9,821 | 1.09 |
| Sep 28, 2026 | 131.50 | 128.20 | 126.00 | 129.00 | 129.00 | -3.37% | 42,397 | 5.04 |
| Sep 25, 2026 | 134.50 | 133.49 | 133.40 | 133.50 | 133.50 | -1.11% | 19,795 | 2.41 |
| Sep 24, 2026 | 137.50 | 135.00 | 133.00 | 135.00 | 135.00 | -1.46% | 16,159 | 2.01 |
| Sep 23, 2026 | 137.50 | 135.49 | 135.00 | 137.00 | 137.00 | +0.00% | 4,141 | 0.51 |
| Sep 22, 2026 | 137.50 | 135.49 | 135.00 | 137.00 | 137.00 | +0.00% | 15,004 | 1.88 |
| Sep 21, 2026 | 137.50 | 135.00 | 135.00 | 137.00 | 137.00 | +0.00% | 3,273 | 0.40 |
| Sep 18, 2026 | 137.50 | 136.99 | 134.50 | 137.00 | 137.00 | +0.00% | 18,633 | 2.32 |
| Sep 17, 2026 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 137.00 | 136.99 | 136.99 | 137.00 | 137.00 | +0.00% | 2,828 | 0.33 |
| Sep 15, 2026 | 137.00 | 136.99 | 134.00 | 137.00 | 137.00 | +0.00% | 642 | 0.07 |
| Sep 14, 2026 | 137.00 | 138.00 | 136.00 | 137.00 | 137.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 137.50 | 137.50 | 135.00 | 137.00 | 137.00 | -0.36% | 6,919 | 0.76 |
| Sep 10, 2026 | 137.50 | 137.50 | 135.05 | 137.50 | 137.50 | +0.00% | 611 | 0.07 |
| Sep 09, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | +0.00% | 3,016 | 0.31 |
| Sep 08, 2026 | 137.50 | 138.50 | 136.50 | 137.50 | 137.50 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 138.00 | 136.04 | 135.10 | 137.50 | 137.50 | -0.36% | 16,187 | 1.59 |
| Sep 04, 2026 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | +0.00% | 18,469 | 1.87 |
| Sep 03, 2026 | 144.00 | 138.50 | 136.00 | 138.00 | 138.00 | -0.50% | 8,358 | 0.84 |
| Sep 02, 2026 | 144.00 | 142.82 | 142.00 | 143.00 | 138.69 | +0.00% | 9,464 | 0.94 |
| Sep 01, 2026 | 144.00 | 142.82 | 142.80 | 143.00 | 138.69 | -0.35% | 35,355 | 3.73 |
| Aug 31, 2026 | 143.50 | 143.82 | 142.15 | 143.50 | 139.17 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 144.00 | 143.82 | 142.15 | 143.50 | 139.17 | +0.00% | 2,819 | 0.29 |
| Aug 27, 2026 | 144.00 | 144.50 | 142.50 | 143.50 | 139.17 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 144.50 | 144.50 | 142.50 | 143.50 | 139.17 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 144.00 | 143.82 | 142.00 | 143.50 | 139.17 | +0.00% | 9,239 | 0.94 |
| Aug 24, 2026 | 144.00 | 142.10 | 142.00 | 143.50 | 139.17 | +0.00% | 6,165 | 0.63 |
