Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 925.00
+31.00 (3.47%)
Jan 22, 2026, 4:35 PM GMT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 905.00 | 924.30 | 905.00 | 920.00 | - | 2.91% | 5,795,316 |
| 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 |
| Dec 1, 2025 | 802.00 | 817.00 | 802.00 | 808.00 | 808.00 | 0.50% | 216,991 |
| Nov 28, 2025 | 810.00 | 818.64 | 804.00 | 804.00 | 804.00 | -0.74% | 242,907 |
| Nov 27, 2025 | 807.00 | 813.81 | 803.00 | 810.00 | 810.00 | 2.14% | 312,620 |
| Nov 26, 2025 | 798.00 | 808.00 | 793.00 | 793.00 | 793.00 | 0.63% | 2,708,367 |
| Nov 25, 2025 | 777.00 | 796.00 | 774.00 | 788.00 | 788.00 | 1.29% | 4,070,711 |
| Nov 24, 2025 | 785.00 | 788.00 | 757.28 | 778.00 | 778.00 | 0.78% | 1,846,817 |
| Nov 21, 2025 | 773.00 | 781.00 | 770.00 | 772.00 | 772.00 | -1.28% | 5,063,443 |
| Nov 20, 2025 | 799.00 | 800.00 | 782.00 | 782.00 | 782.00 | -0.64% | 1,647,602 |
| Nov 19, 2025 | 772.00 | 791.00 | 770.00 | 787.00 | 787.00 | 1.81% | 20,706,470 |
| Nov 18, 2025 | 784.00 | 787.72 | 768.18 | 773.00 | 773.00 | -3.01% | 8,570,310 |
| Nov 17, 2025 | 818.00 | 821.00 | 797.00 | 797.00 | 797.00 | -2.33% | 580,870 |
| Nov 14, 2025 | 836.00 | 836.00 | 815.00 | 816.00 | 816.00 | -2.39% | 880,306 |
| Nov 13, 2025 | 844.00 | 848.00 | 836.00 | 836.00 | 836.00 | -0.12% | 364,031 |
| Nov 12, 2025 | 822.00 | 848.00 | 818.56 | 837.00 | 837.00 | 2.57% | 30,481,320 |
| Nov 11, 2025 | 806.00 | 820.00 | 805.00 | 816.00 | 816.00 | 2.38% | 6,161,642 |