Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 893.00
-20.00 (-2.19%)
At close: Feb 12, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 919.00 | 928.00 | 890.00 | 893.00 | 893.00 | -2.19% | 269,430 |
| Feb 11, 2026 | 935.00 | 942.00 | 903.00 | 913.00 | 913.00 | -2.87% | 953,249 |
| Feb 10, 2026 | 942.00 | 963.00 | 939.00 | 940.00 | 940.00 | 0.75% | 260,625 |
| Feb 9, 2026 | 941.00 | 948.00 | 933.00 | 933.00 | 933.00 | 1.63% | 362,030 |
| Feb 6, 2026 | 914.02 | 928.00 | 899.00 | 918.00 | 918.00 | 1.32% | 195,258 |
| Feb 5, 2026 | 930.00 | 930.00 | 906.00 | 906.00 | 906.00 | -2.58% | 327,278 |
| Feb 4, 2026 | 945.00 | 945.00 | 913.00 | 930.00 | 930.00 | -3.33% | 771,031 |
| Feb 3, 2026 | 962.00 | 973.00 | 951.00 | 962.00 | 962.00 | 1.80% | 23,551,950 |
| Feb 2, 2026 | 923.00 | 956.00 | 920.00 | 945.00 | 945.00 | 1.50% | 313,291 |
| Jan 30, 2026 | 898.00 | 941.00 | 898.00 | 931.00 | 931.00 | 1.86% | 310,099 |
| Jan 29, 2026 | 920.00 | 938.00 | 914.00 | 914.00 | 914.00 | -0.87% | 300,556 |
| Jan 28, 2026 | 953.00 | 953.00 | 914.00 | 922.00 | 922.00 | -0.97% | 179,756 |
| Jan 27, 2026 | 943.00 | 943.00 | 927.00 | 931.00 | 931.00 | 1.42% | 218,309 |
| Jan 26, 2026 | 912.00 | 928.00 | 909.00 | 918.00 | 918.00 | 0.66% | 15,705,730 |
| Jan 23, 2026 | 921.00 | 920.00 | 906.00 | 912.00 | 912.00 | -1.41% | 164,908 |
| Jan 22, 2026 | 905.00 | 925.00 | 905.00 | 925.00 | 925.00 | 3.47% | 5,825,808 |
| Jan 21, 2026 | 894.00 | 906.30 | 884.00 | 894.00 | 894.00 | -1.32% | 461,351 |
| Jan 20, 2026 | 906.00 | 906.00 | 893.00 | 906.00 | 906.00 | -0.22% | 193,272 |
| Jan 19, 2026 | 900.00 | 913.00 | 890.00 | 908.00 | 908.00 | 0.55% | 4,998,526 |
| Jan 16, 2026 | 909.00 | 910.00 | 903.00 | 903.00 | 903.00 | -0.77% | 216,936 |
| Jan 15, 2026 | 904.00 | 921.00 | 904.00 | 910.00 | 910.00 | 2.02% | 199,260 |
| Jan 14, 2026 | 911.00 | 916.00 | 892.00 | 892.00 | 892.00 | -0.89% | 209,572 |
| Jan 13, 2026 | 904.00 | 912.00 | 897.00 | 900.00 | 900.00 | 0.45% | 310,708 |
| Jan 12, 2026 | 905.00 | 905.00 | 865.00 | 896.00 | 896.00 | 0.79% | 8,882,997 |
| Jan 9, 2026 | 889.00 | 893.18 | 881.00 | 889.00 | 889.00 | 1.14% | 794,722 |
| Jan 8, 2026 | 880.00 | 890.00 | 871.00 | 879.00 | 879.00 | 0.23% | 621,069 |
| Jan 7, 2026 | 889.00 | 890.00 | 876.00 | 877.00 | 877.00 | -2.01% | 149,868 |
| Jan 6, 2026 | 894.80 | 905.00 | 887.00 | 895.00 | 895.00 | 0.22% | 192,827 |
| Jan 5, 2026 | 890.00 | 899.00 | 885.00 | 893.00 | 893.00 | 1.02% | 202,250 |
| Jan 2, 2026 | 880.00 | 891.00 | 875.00 | 884.00 | 884.00 | 0.34% | 147,631 |
| Dec 31, 2025 | 881.00 | 881.00 | 877.00 | 881.00 | 881.00 | -1.34% | 86,722 |
| Dec 30, 2025 | 867.00 | 893.00 | 867.00 | 893.00 | 893.00 | 2.64% | 187,383 |
| Dec 29, 2025 | 872.00 | 875.00 | 868.00 | 870.00 | 870.00 | -0.23% | 112,409 |
| Dec 24, 2025 | 866.00 | 874.00 | 866.00 | 872.00 | 872.00 | 0.58% | 103,973 |
| Dec 23, 2025 | 869.00 | 875.07 | 859.90 | 867.00 | 867.00 | -0.46% | 301,425 |
| Dec 22, 2025 | 869.00 | 877.26 | 867.00 | 871.00 | 871.00 | -0.34% | 2,232,891 |
| Dec 19, 2025 | 880.00 | 881.00 | 866.00 | 874.00 | 874.00 | 1.63% | 3,315,959 |
| Dec 18, 2025 | 866.00 | 876.00 | 860.00 | 860.00 | 860.00 | -0.35% | 204,422 |
| Dec 17, 2025 | 873.00 | 877.00 | 863.00 | 863.00 | 863.00 | 1.05% | 168,954 |
| Dec 16, 2025 | 851.00 | 877.00 | 851.00 | 854.00 | 854.00 | -0.47% | 875,180 |
| Dec 15, 2025 | 859.00 | 867.00 | 858.00 | 858.00 | 858.00 | 1.90% | 207,802 |
| Dec 12, 2025 | 859.00 | 870.38 | 842.00 | 842.00 | 842.00 | -0.82% | 784,256 |
| Dec 11, 2025 | 838.00 | 859.00 | 835.00 | 849.00 | 849.00 | 2.04% | 1,516,129 |
| Dec 10, 2025 | 835.00 | 840.00 | 827.00 | 832.00 | 832.00 | 0.36% | 2,189,705 |
| Dec 9, 2025 | 829.00 | 837.00 | 826.00 | 829.00 | 829.00 | 1.10% | 792,829 |
| Dec 8, 2025 | 825.00 | 829.00 | 813.00 | 820.00 | 820.00 | 0.86% | 1,362,643 |
| Dec 5, 2025 | 832.00 | 841.00 | 813.00 | 813.00 | 813.00 | -0.85% | 242,639 |
| Dec 4, 2025 | 824.00 | 828.00 | 816.00 | 820.00 | 820.00 | 0.61% | 4,135,320 |
| Dec 3, 2025 | 829.00 | 833.00 | 813.00 | 815.00 | 815.00 | -0.85% | 2,031,683 |
| Dec 2, 2025 | 819.00 | 833.00 | 819.00 | 822.00 | 822.00 | 1.73% | 371,590 |