Banco Santander, S.A. (LON:0HLE)
London · Delayed Price · Currency is GBP · Price in USD 10.75
+0.09 (0.80%)
At close: Nov 28, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.71 | 10.75 | 10.69 | 10.75 | 10.75 | 0.81% | 4,856 |
| Nov 26, 2025 | 10.54 | 10.71 | 10.54 | 10.66 | 10.66 | 1.93% | 7,956 |
| Nov 25, 2025 | 10.29 | 10.48 | 10.29 | 10.46 | 10.46 | 2.85% | 9,458 |
| Nov 24, 2025 | 10.16 | 10.27 | 10.10 | 10.17 | 10.17 | -0.18% | 14,520 |
| Nov 21, 2025 | 10.18 | 10.19 | 10.13 | 10.19 | 10.19 | -0.01% | 4,631 |
| Nov 20, 2025 | 10.31 | 10.41 | 10.14 | 10.19 | 10.19 | -0.74% | 10,426 |
| Nov 19, 2025 | 10.34 | 10.34 | 10.25 | 10.27 | 10.27 | 0.46% | 10,706 |
| Nov 18, 2025 | 10.13 | 10.22 | 10.10 | 10.22 | 10.22 | -1.95% | 6,058 |
| Nov 17, 2025 | 11.02 | 11.02 | 10.42 | 10.42 | 10.42 | -3.11% | 103,149 |
| Nov 14, 2025 | 10.76 | 10.80 | 10.72 | 10.76 | 10.76 | -1.51% | 17,771 |
| Nov 13, 2025 | 11.11 | 11.12 | 10.92 | 10.92 | 10.92 | -1.04% | 6,274 |
| Nov 12, 2025 | 10.90 | 11.08 | 10.90 | 11.04 | 11.04 | 2.37% | 9,026 |
| Nov 11, 2025 | 10.69 | 10.81 | 10.69 | 10.78 | 10.78 | 1.61% | 6,141 |
| Nov 10, 2025 | 10.51 | 10.62 | 10.48 | 10.61 | 10.61 | 3.60% | 6,869 |
| Nov 7, 2025 | 10.26 | 10.31 | 10.19 | 10.24 | 10.24 | -0.73% | 9,548 |
| Nov 6, 2025 | 10.30 | 10.36 | 10.28 | 10.32 | 10.32 | 1.03% | 3,508 |
| Nov 5, 2025 | 10.07 | 10.24 | 10.01 | 10.21 | 10.21 | 2.14% | 405,136 |
| Nov 4, 2025 | 10.13 | 10.13 | 10.00 | 10.00 | 10.00 | -1.95% | 9,775 |
| Nov 3, 2025 | 10.22 | 10.22 | 10.16 | 10.20 | 10.20 | 0.15% | 12,718 |
| Oct 31, 2025 | 10.13 | 10.18 | 10.11 | 10.18 | 10.18 | -0.92% | 2,017 |
| Oct 30, 2025 | 10.15 | 10.33 | 10.13 | 10.28 | 10.18 | -0.72% | 9,700 |
| Oct 29, 2025 | 10.42 | 10.47 | 10.33 | 10.35 | 10.25 | 3.08% | 11,569 |
| Oct 28, 2025 | 9.95 | 10.07 | 9.94 | 10.04 | 9.95 | 1.83% | 12,752 |
| Oct 27, 2025 | 9.89 | 9.95 | 9.86 | 9.86 | 9.77 | 1.98% | 55,189 |
| Oct 24, 2025 | 9.90 | 9.90 | 9.67 | 9.67 | 9.58 | -0.27% | 6,245 |
| Oct 23, 2025 | 9.83 | 9.85 | 9.70 | 9.70 | 9.61 | -0.26% | 2,066 |
| Oct 22, 2025 | 9.77 | 9.78 | 9.67 | 9.72 | 9.63 | 0.67% | 3,133 |
| Oct 21, 2025 | 9.81 | 9.82 | 9.64 | 9.66 | 9.57 | -1.98% | 3,001 |
| Oct 20, 2025 | 9.89 | 9.89 | 9.83 | 9.85 | 9.76 | 1.49% | 1,844 |
| Oct 17, 2025 | 9.75 | 9.76 | 9.67 | 9.71 | 9.62 | -2.54% | 2,235 |
| Oct 16, 2025 | 9.90 | 10.00 | 9.87 | 9.96 | 9.87 | 1.27% | 12,325 |
| Oct 15, 2025 | 9.96 | 9.98 | 9.81 | 9.83 | 9.74 | -1.48% | 1,640 |
| Oct 14, 2025 | 9.87 | 9.98 | 9.84 | 9.98 | 9.89 | -0.09% | 1,063 |
| Oct 13, 2025 | 10.15 | 10.15 | 9.91 | 9.99 | 9.90 | 2.20% | 2,199 |
| Oct 10, 2025 | 9.96 | 10.09 | 9.75 | 9.78 | 9.68 | -1.91% | 2,622 |
| Oct 9, 2025 | 10.13 | 10.13 | 9.95 | 9.97 | 9.87 | -1.25% | 2,335 |
| Oct 8, 2025 | 10.10 | 10.23 | 9.90 | 10.09 | 10.00 | 0.75% | 1,464 |
| Oct 7, 2025 | 10.09 | 10.11 | 10.02 | 10.02 | 9.92 | -1.08% | 103,118 |
| Oct 6, 2025 | 10.25 | 10.29 | 10.13 | 10.13 | 10.03 | -1.52% | 4,347 |
| Oct 3, 2025 | 10.33 | 10.34 | 10.28 | 10.28 | 10.19 | 1.29% | 2,433 |
| Oct 2, 2025 | 10.49 | 10.50 | 10.15 | 10.15 | 10.06 | -2.45% | 4,425 |
| Oct 1, 2025 | 10.41 | 10.46 | 10.37 | 10.41 | 10.31 | -0.42% | 2,082 |
| Sep 30, 2025 | 10.40 | 10.45 | 10.37 | 10.45 | 10.35 | 1.75% | 5,272 |
| Sep 29, 2025 | 10.84 | 10.84 | 10.27 | 10.27 | 10.17 | -0.88% | 104,753 |
| Sep 26, 2025 | 10.29 | 10.40 | 10.29 | 10.36 | 10.26 | 1.62% | 3,266 |
| Sep 25, 2025 | 10.27 | 10.27 | 10.16 | 10.20 | 10.10 | -0.55% | 5,717 |
| Sep 24, 2025 | 10.27 | 10.34 | 10.25 | 10.25 | 10.16 | -0.08% | 5,668 |
| Sep 23, 2025 | 10.23 | 10.32 | 10.21 | 10.26 | 10.16 | 1.37% | 7,375 |
| Sep 22, 2025 | 10.10 | 10.13 | 10.08 | 10.12 | 10.03 | -0.98% | 4,912 |
| Sep 19, 2025 | 10.21 | 10.29 | 10.20 | 10.22 | 10.13 | 1.30% | 1,484 |