Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 695.00
-12.00 (-1.70%)
Sep 2, 2025, 4:35 PM BST
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 708.00 | 711.00 | 695.00 | 695.00 | 695.00 | -1.70% | 123,388 |
| Sep 1, 2025 | 708.00 | 712.00 | 703.00 | 707.00 | 707.00 | 0.71% | 98,314 |
| Aug 29, 2025 | 711.00 | 711.00 | 697.00 | 702.00 | 702.00 | -0.43% | 194,825 |
| Aug 28, 2025 | 693.00 | 713.13 | 693.00 | 705.00 | 705.00 | 2.17% | 383,554 |
| Aug 27, 2025 | 703.08 | 708.87 | 689.00 | 690.00 | 690.00 | -2.40% | 5,146,182 |
| Aug 26, 2025 | 706.00 | 709.00 | 697.13 | 707.00 | 707.00 | -1.81% | 10,609,877 |
| Aug 22, 2025 | 710.00 | 721.00 | 709.00 | 720.00 | 720.00 | 1.41% | 227,687 |
| Aug 21, 2025 | 707.00 | 714.00 | 703.00 | 710.00 | 710.00 | 0.57% | 295,140 |
| Aug 20, 2025 | 702.46 | 709.00 | 700.00 | 706.00 | 706.00 | - | 3,507,068 |
| Aug 19, 2025 | 703.00 | 719.00 | 703.00 | 706.00 | 706.00 | 0.43% | 7,752,772 |
| Aug 18, 2025 | 709.00 | 710.00 | 697.88 | 703.00 | 703.00 | -0.57% | 1,747,659 |
| Aug 15, 2025 | 715.00 | 718.00 | 707.00 | 707.00 | 707.00 | 0.86% | 7,119,610 |
| Aug 14, 2025 | 698.00 | 708.00 | 698.00 | 701.00 | 701.00 | -0.28% | 462,852 |
| Aug 13, 2025 | 697.00 | 703.00 | 695.00 | 703.00 | 703.00 | 1.01% | 249,027 |
| Aug 12, 2025 | 704.00 | 704.00 | 685.25 | 696.00 | 696.00 | -1.83% | 404,882 |
| Aug 11, 2025 | 690.00 | 709.00 | 677.00 | 709.00 | 709.00 | 3.20% | 695,476 |
| Aug 8, 2025 | 676.00 | 689.00 | 674.00 | 687.00 | 687.00 | 1.93% | 356,199 |
| Aug 7, 2025 | 666.00 | 675.00 | 665.00 | 674.00 | 674.00 | 3.06% | 617,401 |
| Aug 6, 2025 | 659.00 | 664.00 | 653.00 | 654.00 | 654.00 | 0.77% | 3,301,325 |
| Aug 5, 2025 | 651.00 | 655.00 | 641.00 | 649.00 | 649.00 | -0.15% | 415,020 |
| Aug 4, 2025 | 613.00 | 652.00 | 613.00 | 650.00 | 650.00 | 3.34% | 810,398 |
| Aug 1, 2025 | 644.00 | 647.00 | 622.00 | 629.00 | 629.00 | -3.97% | 2,165,715 |
| Jul 31, 2025 | 663.00 | 669.00 | 650.00 | 655.00 | 655.00 | -0.76% | 3,379,802 |
| Jul 30, 2025 | 656.41 | 665.00 | 647.00 | 660.00 | 660.00 | -1.49% | 1,334,007 |
| Jul 29, 2025 | 660.00 | 676.00 | 657.00 | 670.00 | 670.00 | 2.29% | 8,798,557 |
| Jul 28, 2025 | 674.00 | 675.00 | 654.00 | 655.00 | 655.00 | -0.15% | 2,869,196 |
| Jul 25, 2025 | 658.00 | 665.00 | 654.00 | 656.00 | 656.00 | 0.92% | 3,561,967 |
| Jul 24, 2025 | 649.00 | 660.96 | 646.00 | 650.00 | 650.00 | 1.40% | 1,893,789 |
| Jul 23, 2025 | 640.00 | 641.00 | 630.26 | 641.00 | 641.00 | 2.56% | 12,406,247 |
| Jul 22, 2025 | 630.00 | 632.00 | 620.13 | 625.00 | 625.00 | -1.11% | 1,619,773 |
| Jul 21, 2025 | 626.00 | 632.87 | 621.00 | 632.00 | 632.00 | 1.12% | 16,003,642 |
| Jul 18, 2025 | 631.25 | 634.00 | 625.00 | 625.00 | 625.00 | -0.32% | 2,065,358 |
| Jul 17, 2025 | 625.00 | 631.00 | 623.25 | 627.00 | 627.00 | 1.29% | 201,292 |
| Jul 16, 2025 | 619.10 | 629.00 | 618.00 | 619.00 | 619.00 | - | 956,141 |
| Jul 15, 2025 | 632.00 | 635.00 | 615.00 | 619.00 | 619.00 | -1.12% | 3,800,728 |
| Jul 14, 2025 | 613.00 | 630.00 | 613.00 | 626.00 | 626.00 | 0.64% | 3,709,723 |
| Jul 11, 2025 | 630.04 | 633.00 | 621.00 | 622.00 | 622.00 | -2.20% | 749,567 |
| Jul 10, 2025 | 643.00 | 651.00 | 632.00 | 636.00 | 636.00 | -1.24% | 3,865,886 |
| Jul 9, 2025 | 639.00 | 650.00 | 637.00 | 644.00 | 644.00 | 2.22% | 2,868,286 |
| Jul 8, 2025 | 628.90 | 638.00 | 628.00 | 630.00 | 630.00 | 1.29% | 8,641,661 |
| Jul 7, 2025 | 608.34 | 627.00 | 608.09 | 622.00 | 622.00 | 1.14% | 7,134,385 |
| Jul 4, 2025 | 622.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.97% | 1,043,069 |
| Jul 3, 2025 | 616.00 | 623.00 | 609.25 | 621.00 | 621.00 | 1.80% | 8,250,665 |
| Jul 2, 2025 | 602.00 | 618.00 | 601.00 | 610.00 | 610.00 | 2.01% | 8,085,334 |
| Jul 1, 2025 | 604.00 | 605.13 | 595.13 | 598.00 | 598.00 | - | 890,908 |
| Jun 30, 2025 | 600.00 | 605.00 | 592.00 | 598.00 | 598.00 | 0.84% | 227,785 |
| Jun 27, 2025 | 580.01 | 599.00 | 580.01 | 593.00 | 593.00 | 1.02% | 198,450 |
| Jun 26, 2025 | 588.00 | 592.00 | 584.00 | 587.00 | 587.00 | 0.17% | 453,070 |
| Jun 25, 2025 | 602.96 | 602.96 | 585.00 | 586.00 | 586.00 | -2.01% | 459,714 |
| Jun 24, 2025 | 596.00 | 604.13 | 593.00 | 598.00 | 598.00 | 2.75% | 396,941 |