Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 874.60
-1.40 (-0.16%)
Mar 5, 2026, 10:03 AM GMT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 868.00 | 868.00 | 852.00 | 857.80 | - | -2.08% | 74,259 |
| Mar 4, 2026 | 828.00 | 876.00 | 817.00 | 876.00 | 876.00 | 4.66% | 625,144 |
| Mar 3, 2026 | 875.00 | 881.00 | 816.00 | 837.00 | 837.00 | -7.21% | 892,594 |
| Mar 2, 2026 | 881.00 | 914.00 | 881.00 | 902.00 | 902.00 | -5.25% | 477,721 |
| Feb 27, 2026 | 960.31 | 965.00 | 939.00 | 952.00 | 952.00 | -0.83% | 528,583 |
| Feb 26, 2026 | 972.00 | 980.18 | 958.00 | 960.00 | 960.00 | -0.41% | 558,799 |
| Feb 25, 2026 | 939.00 | 971.00 | 919.34 | 964.00 | 964.00 | 5.01% | 2,340,805 |
| Feb 24, 2026 | 947.00 | 963.00 | 918.00 | 918.00 | 918.00 | -4.47% | 1,304,403 |
| Feb 23, 2026 | 945.00 | 980.00 | 945.00 | 961.00 | 961.00 | 2.89% | 990,446 |
| Feb 20, 2026 | 930.00 | 943.00 | 923.00 | 934.00 | 934.00 | 1.74% | 554,579 |
| Feb 19, 2026 | 939.00 | 939.00 | 918.00 | 918.00 | 918.00 | -0.97% | 754,833 |
| Feb 18, 2026 | 922.00 | 940.00 | 913.00 | 927.00 | 927.00 | 2.54% | 2,454,409 |
| Feb 17, 2026 | 906.00 | 912.00 | 894.00 | 904.00 | 904.00 | 1.46% | 3,444,234 |
| Feb 16, 2026 | 874.00 | 904.00 | 874.00 | 891.00 | 891.00 | 2.65% | 2,891,479 |
| Feb 13, 2026 | 891.00 | 898.00 | 867.00 | 868.00 | 868.00 | -2.80% | 309,353 |
| 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 |