Banco Santander, S.A. (LON:0HLE)
London · Delayed Price · Currency is GBP · Price in USD 10.05
-0.02 (-0.16%)
At close: Sep 12, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 8.90 | 8.94 | 8.88 | 8.93 | 8.93 | 0.89% | 4,549 |
| Jul 23, 2025 | 8.62 | 8.85 | 8.61 | 8.85 | 8.85 | 4.35% | 8,614 |
| Jul 22, 2025 | 8.45 | 8.50 | 8.43 | 8.48 | 8.48 | -0.40% | 2,446 |
| Jul 21, 2025 | 8.41 | 8.56 | 8.41 | 8.52 | 8.52 | 0.41% | 1,752 |
| Jul 18, 2025 | 8.50 | 8.50 | 8.46 | 8.48 | 8.48 | 0.14% | 513 |
| Jul 17, 2025 | 8.45 | 8.47 | 8.39 | 8.47 | 8.47 | -0.25% | 427,242 |
| Jul 16, 2025 | 8.39 | 8.49 | 8.37 | 8.49 | 8.49 | 2.28% | 9,187 |
| Jul 15, 2025 | 8.47 | 8.47 | 8.28 | 8.30 | 8.30 | -2.75% | 402,072 |
| Jul 14, 2025 | 8.42 | 8.54 | 8.42 | 8.54 | 8.54 | 1.13% | 2,838 |
| Jul 11, 2025 | 8.60 | 8.60 | 8.41 | 8.44 | 8.44 | -1.41% | 579,393 |
| Jul 10, 2025 | 8.89 | 8.89 | 8.56 | 8.56 | 8.56 | -3.69% | 5,701 |
| Jul 9, 2025 | 8.98 | 8.98 | 8.72 | 8.89 | 8.89 | 1.84% | 707,686 |
| Jul 8, 2025 | 8.62 | 8.73 | 8.62 | 8.73 | 8.73 | 2.61% | 3,000 |
| Jul 7, 2025 | 8.48 | 8.55 | 8.45 | 8.51 | 8.51 | -0.22% | 1,614,976 |
| Jul 3, 2025 | 8.43 | 8.53 | 8.41 | 8.53 | 8.53 | 0.90% | 604,465 |