Banco de Sabadell, S.A. (LON:0H00)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.723
+0.036 (0.99%)
At close: Nov 10, 2026
LON:0H00 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.70 | 3.78 | 3.70 | 3.72 | 3.72 | 0.99% | 160,459 |
| Nov 9, 2026 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 2.55% | 137,124 |
| Nov 6, 2026 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | -0.25% | 187,269 |
| Nov 5, 2026 | 3.62 | 3.65 | 3.59 | 3.60 | 3.60 | 0.42% | 2,042,478 |
| Nov 4, 2026 | 3.52 | 3.61 | 3.50 | 3.59 | 3.59 | 2.90% | 159,367 |
| Nov 3, 2026 | 3.46 | 3.55 | 3.45 | 3.49 | 3.49 | -0.80% | 33,428 |
| Nov 2, 2026 | 3.46 | 3.53 | 3.46 | 3.52 | 3.52 | 2.48% | 19,276 |
| Oct 30, 2026 | 3.48 | 3.50 | 3.43 | 3.43 | 3.43 | -2.31% | 1,020,641 |
| Oct 29, 2026 | 3.41 | 3.54 | 3.39 | 3.51 | 3.51 | -0.23% | 19,691,028 |
| Oct 28, 2026 | 3.56 | 3.59 | 3.50 | 3.52 | 3.52 | -0.71% | 57,317 |
| Oct 27, 2026 | 3.49 | 3.56 | 3.49 | 3.55 | 3.55 | 0.85% | 4,875,394 |
| Oct 26, 2026 | 3.47 | 3.53 | 3.45 | 3.52 | 3.52 | 1.89% | 4,494,016 |
| Oct 23, 2026 | 3.42 | 3.45 | 3.40 | 3.45 | 3.45 | 1.02% | 1,619,324 |
| Oct 22, 2026 | 3.50 | 3.51 | 3.39 | 3.42 | 3.42 | -3.75% | 11,156,024 |
| Oct 21, 2026 | 3.54 | 3.58 | 3.52 | 3.55 | 3.55 | 0.31% | 564,855 |
| Oct 20, 2026 | 3.53 | 3.57 | 3.47 | 3.54 | 3.54 | 0.08% | 790,693 |
| Oct 19, 2026 | 3.60 | 3.59 | 3.50 | 3.53 | 3.53 | -2.38% | 152,701 |
| Oct 16, 2026 | 3.58 | 3.64 | 3.54 | 3.62 | 3.62 | 2.26% | 210,855 |
| Oct 15, 2026 | 3.58 | 3.66 | 3.52 | 3.54 | 3.54 | -2.22% | 20,003 |
| Oct 14, 2026 | 3.59 | 3.63 | 3.59 | 3.62 | 3.62 | 1.04% | 1,260,062 |
| Oct 13, 2026 | 3.57 | 3.60 | 3.56 | 3.58 | 3.58 | 1.30% | 307,655 |
| Oct 12, 2026 | 3.54 | 3.55 | 3.51 | 3.54 | 3.54 | 1.29% | 76,839 |
| Oct 9, 2026 | 3.54 | 3.56 | 3.49 | 3.49 | 3.49 | -1.50% | 133,550,188 |
| Oct 8, 2026 | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | -1.14% | 35,591,433 |
| Oct 7, 2026 | 3.64 | 3.98 | 3.55 | 3.59 | 3.59 | -1.89% | 42,206,040 |
| Oct 6, 2026 | 3.64 | 3.67 | 3.63 | 3.66 | 3.66 | 2.96% | 55,952 |
| Oct 5, 2026 | 3.49 | 3.57 | 3.45 | 3.55 | 3.55 | 2.28% | 662,499 |
| Oct 2, 2026 | 3.52 | 3.52 | 3.40 | 3.47 | 3.47 | -0.97% | 1,744,684 |
| Oct 1, 2026 | 3.60 | 3.61 | 3.50 | 3.51 | 3.51 | -4.05% | 2,821,826 |
| Sep 30, 2026 | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -0.41% | 1,451,142 |
| Sep 29, 2026 | 3.70 | 3.73 | 3.67 | 3.67 | 3.67 | -0.81% | 85,427 |
| Sep 28, 2026 | 3.77 | 3.77 | 3.69 | 3.70 | 3.70 | -1.26% | 213,051 |
| Sep 25, 2026 | 3.74 | 3.76 | 3.72 | 3.75 | 3.75 | 1.00% | 26,292 |
| Sep 24, 2026 | 3.69 | 3.74 | 3.69 | 3.71 | 3.71 | 0.03% | 79,876 |
| Sep 23, 2026 | 3.74 | 3.74 | 3.68 | 3.71 | 3.71 | -0.16% | 1,642,413 |
| Sep 22, 2026 | 3.73 | 3.75 | 3.69 | 3.71 | 3.71 | -0.35% | 623,528 |
| Sep 21, 2026 | 3.70 | 3.73 | 3.65 | 3.73 | 3.73 | 2.39% | 404,865 |
| Sep 18, 2026 | 3.71 | 3.72 | 3.64 | 3.64 | 3.64 | -1.73% | 2,940,776 |
| Sep 17, 2026 | 3.69 | 3.73 | 3.68 | 3.70 | 3.70 | 0.16% | 93,022 |
| Sep 16, 2026 | 3.70 | 3.76 | 3.67 | 3.70 | 3.70 | 0.27% | 3,814,351 |
| Sep 15, 2026 | 3.69 | 3.73 | 3.67 | 3.69 | 3.69 | -0.22% | 2,177,254 |
| Sep 14, 2026 | 3.71 | 3.74 | 3.66 | 3.70 | 3.70 | -0.94% | 53,561 |
| Sep 11, 2026 | 3.68 | 3.73 | 3.66 | 3.73 | 3.73 | 1.97% | 55,189 |
| Sep 10, 2026 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | -0.30% | 32,373 |
| Sep 9, 2026 | 3.67 | 3.67 | 3.59 | 3.67 | 3.67 | -0.78% | 1,211,684 |
| Sep 8, 2026 | 3.72 | 3.74 | 3.69 | 3.70 | 3.70 | -1.12% | 1,285,898 |
| Sep 7, 2026 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | 0.38% | 48,851 |
| Sep 4, 2026 | 3.69 | 3.73 | 3.67 | 3.73 | 3.73 | 1.03% | 1,386,323 |
| Sep 3, 2026 | 3.64 | 3.69 | 3.62 | 3.69 | 3.69 | 1.68% | 56,796 |
| Sep 2, 2026 | 3.60 | 3.66 | 3.58 | 3.63 | 3.63 | 0.78% | 51,639 |