Banco Santander, S.A. (LON:0HLE)
London · Delayed Price · Currency is GBP · Price in USD 10.28
+0.13 (1.29%)
At close: Oct 3, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.33 | 10.34 | 10.28 | 10.28 | 10.28 | 1.29% | 2,433 |
| Oct 2, 2025 | 10.49 | 10.50 | 10.15 | 10.15 | 10.15 | -2.45% | 4,425 |
| Oct 1, 2025 | 10.41 | 10.46 | 10.37 | 10.41 | 10.41 | -0.42% | 2,082 |
| Sep 30, 2025 | 10.40 | 10.45 | 10.37 | 10.45 | 10.45 | 1.75% | 5,272 |
| Sep 29, 2025 | 10.84 | 10.84 | 10.27 | 10.27 | 10.27 | -0.88% | 104,753 |
| Sep 26, 2025 | 10.29 | 10.40 | 10.29 | 10.36 | 10.36 | 1.62% | 3,266 |
| Sep 25, 2025 | 10.27 | 10.27 | 10.16 | 10.20 | 10.20 | -0.55% | 5,717 |
| Sep 24, 2025 | 10.27 | 10.34 | 10.25 | 10.25 | 10.25 | -0.08% | 5,668 |
| Sep 23, 2025 | 10.23 | 10.32 | 10.21 | 10.26 | 10.26 | 1.37% | 7,375 |
| Sep 22, 2025 | 10.10 | 10.13 | 10.08 | 10.12 | 10.12 | -0.98% | 4,912 |
| Sep 19, 2025 | 10.21 | 10.29 | 10.20 | 10.22 | 10.22 | 1.30% | 1,484 |
| Sep 18, 2025 | 10.01 | 10.09 | 10.00 | 10.09 | 10.09 | -0.21% | 5,682 |
| Sep 17, 2025 | 9.98 | 10.11 | 9.98 | 10.11 | 10.11 | 0.91% | 402,696 |
| Sep 16, 2025 | 10.09 | 10.10 | 9.96 | 10.02 | 10.02 | -1.14% | 2,361 |
| Sep 15, 2025 | 10.05 | 10.16 | 10.05 | 10.14 | 10.14 | 0.86% | 4,468 |
| Sep 12, 2025 | 9.85 | 10.05 | 9.85 | 10.05 | 10.05 | -0.16% | 2,379 |
| Sep 11, 2025 | 9.99 | 10.07 | 9.99 | 10.07 | 10.07 | 1.21% | 4,991 |
| Sep 10, 2025 | 9.94 | 9.98 | 9.92 | 9.95 | 9.95 | 1.58% | 643,937 |
| Sep 9, 2025 | 9.67 | 9.83 | 9.67 | 9.79 | 9.79 | 0.67% | 173,700 |
| Sep 8, 2025 | 9.68 | 9.76 | 9.66 | 9.73 | 9.73 | 2.10% | 348 |
| Sep 5, 2025 | 9.58 | 9.65 | 9.50 | 9.53 | 9.53 | -0.26% | 903,181 |
| Sep 4, 2025 | 9.47 | 9.56 | 9.45 | 9.55 | 9.55 | 1.33% | 4,306 |
| Sep 3, 2025 | 9.41 | 9.43 | 9.40 | 9.43 | 9.43 | -0.05% | 17,271 |
| Sep 2, 2025 | 9.35 | 9.43 | 9.33 | 9.43 | 9.43 | -1.16% | 1,295 |
| Aug 29, 2025 | 9.54 | 9.54 | 9.52 | 9.54 | 9.54 | -0.92% | 250,107 |
| Aug 28, 2025 | 9.58 | 9.65 | 9.48 | 9.63 | 9.63 | 3.01% | 602,934 |
| Aug 27, 2025 | 9.38 | 9.39 | 9.32 | 9.35 | 9.35 | -1.90% | 3,623 |
| Aug 26, 2025 | 9.41 | 9.57 | 9.39 | 9.53 | 9.53 | -1.29% | 1,172 |
| Aug 25, 2025 | 9.72 | 9.78 | 9.66 | 9.66 | 9.66 | -1.59% | 1,251 |
| Aug 22, 2025 | 9.62 | 9.82 | 9.60 | 9.81 | 9.81 | 2.41% | 3,457 |
| Aug 21, 2025 | 9.52 | 9.58 | 9.52 | 9.58 | 9.58 | 0.47% | 3,696 |
| Aug 20, 2025 | 9.54 | 9.54 | 9.47 | 9.54 | 9.54 | -0.25% | 2,857 |
| Aug 19, 2025 | 9.70 | 9.71 | 9.56 | 9.56 | 9.56 | - | 6,299 |
| Aug 18, 2025 | 9.71 | 9.71 | 9.53 | 9.56 | 9.56 | -0.91% | 1,482 |
| Aug 15, 2025 | 9.68 | 9.70 | 9.65 | 9.65 | 9.65 | 0.70% | 4,856 |
| Aug 14, 2025 | 9.56 | 9.60 | 9.51 | 9.58 | 9.58 | 0.74% | 1,202 |
| Aug 13, 2025 | 9.31 | 9.55 | 9.31 | 9.51 | 9.51 | 1.12% | 1,500 |
| Aug 12, 2025 | 9.33 | 9.41 | 9.33 | 9.41 | 9.41 | 0.92% | 13,980 |
| Aug 11, 2025 | 9.38 | 9.38 | 9.21 | 9.32 | 9.32 | 0.20% | 821 |
| Aug 8, 2025 | 9.18 | 9.31 | 9.16 | 9.30 | 9.30 | 2.65% | 5,364 |
| Aug 7, 2025 | 8.96 | 9.07 | 8.96 | 9.06 | 9.06 | 2.03% | 400,786 |
| Aug 6, 2025 | 8.74 | 8.89 | 8.74 | 8.88 | 8.88 | 1.37% | 305,274 |
| Aug 5, 2025 | 8.71 | 8.76 | 8.63 | 8.76 | 8.76 | 1.04% | 1,429 |
| Aug 4, 2025 | 8.63 | 8.68 | 8.63 | 8.67 | 8.67 | 3.89% | 13,837 |
| Aug 1, 2025 | 8.38 | 8.40 | 8.30 | 8.35 | 8.35 | -3.30% | 10,577 |
| Jul 31, 2025 | 8.65 | 8.66 | 8.58 | 8.63 | 8.63 | -1.82% | 218,196 |
| Jul 30, 2025 | 8.80 | 8.83 | 8.71 | 8.79 | 8.79 | -1.29% | 3,034 |
| Jul 29, 2025 | 8.95 | 8.95 | 8.90 | 8.91 | 8.91 | 2.42% | 3,243 |
| Jul 28, 2025 | 8.98 | 8.98 | 8.70 | 8.70 | 8.70 | -2.63% | 10,967 |
| Jul 25, 2025 | 8.91 | 8.94 | 8.87 | 8.93 | 8.93 | 0.01% | 20,872 |