Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 810.00
-1.00 (-0.12%)
At close: Mar 27, 2026
LON:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 822.36 | 825.00 | 809.00 | 810.00 | 810.00 | -0.12% | 183,006 |
| Mar 26, 2026 | 834.00 | 838.00 | 811.00 | 811.00 | 811.00 | -3.22% | 123,568 |
| Mar 25, 2026 | 841.00 | 847.00 | 831.00 | 838.00 | 838.00 | 3.08% | 165,454 |
| Mar 24, 2026 | 829.00 | 832.25 | 807.00 | 813.00 | 813.00 | -1.93% | 12,412,550 |
| Mar 23, 2026 | 781.00 | 858.00 | 774.00 | 829.00 | 829.00 | 2.73% | 10,249,030 |
| Mar 20, 2026 | 820.00 | 826.00 | 797.00 | 807.00 | 807.00 | 0.62% | 233,202 |
| Mar 19, 2026 | 828.00 | 828.00 | 797.00 | 802.00 | 802.00 | -3.84% | 3,498,977 |
| Mar 18, 2026 | 833.00 | 848.00 | 825.00 | 834.00 | 834.00 | 1.09% | 1,658,831 |
| Mar 17, 2026 | 845.00 | 845.00 | 812.00 | 825.00 | 825.00 | 0.98% | 8,453,618 |
| Mar 16, 2026 | 818.00 | 833.00 | 806.00 | 817.00 | 817.00 | -0.12% | 15,408,380 |
| Mar 13, 2026 | 817.00 | 845.21 | 811.00 | 818.00 | 818.00 | -0.97% | 179,152 |
| Mar 12, 2026 | 839.00 | 847.00 | 818.00 | 826.00 | 826.00 | -3.17% | 6,334,354 |
| Mar 11, 2026 | 854.00 | 868.00 | 842.00 | 853.00 | 853.00 | -1.04% | 828,751 |
| Mar 10, 2026 | 860.00 | 873.00 | 851.00 | 862.00 | 862.00 | 5.64% | 3,326,118 |
| Mar 9, 2026 | 792.00 | 823.00 | 789.00 | 816.00 | 816.00 | -1.45% | 13,989,240 |
| Mar 6, 2026 | 848.00 | 857.52 | 812.00 | 828.00 | 828.00 | -1.90% | 1,032,105 |
| Mar 5, 2026 | 868.00 | 880.00 | 838.00 | 844.00 | 844.00 | -3.65% | 1,340,197 |
| Mar 4, 2026 | 828.00 | 876.00 | 815.00 | 876.00 | 876.00 | 4.66% | 4,722,346 |
| Mar 3, 2026 | 875.00 | 882.00 | 815.00 | 837.00 | 837.00 | -7.21% | 972,738 |
| Mar 2, 2026 | 881.00 | 915.00 | 881.00 | 902.00 | 902.00 | -5.25% | 715,887 |
| Feb 27, 2026 | 961.00 | 974.00 | 932.00 | 952.00 | 952.00 | -0.83% | 7,139,378 |
| 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% | 2,890,805 |
| Feb 24, 2026 | 947.00 | 963.00 | 918.00 | 918.00 | 918.00 | -4.47% | 1,305,050 |
| Feb 23, 2026 | 945.00 | 981.00 | 945.00 | 961.00 | 961.00 | 2.89% | 2,160,867 |
| Feb 20, 2026 | 930.00 | 943.00 | 917.77 | 934.00 | 934.00 | 1.74% | 4,904,218 |
| Feb 19, 2026 | 939.00 | 940.00 | 918.00 | 918.00 | 918.00 | -0.97% | 3,754,497 |
| 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 | 902.00 | 866.00 | 868.00 | 868.00 | -2.80% | 3,619,508 |
| Feb 12, 2026 | 919.00 | 928.00 | 890.00 | 893.00 | 893.00 | -2.19% | 300,448 |
| 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% | 5,593,833 |
| Feb 9, 2026 | 941.00 | 948.00 | 933.00 | 933.00 | 933.00 | 1.63% | 13,283,160 |
| Feb 6, 2026 | 901.00 | 929.00 | 897.00 | 918.00 | 918.00 | 1.32% | 7,421,733 |
| Feb 5, 2026 | 930.00 | 935.00 | 906.00 | 906.00 | 906.00 | -2.58% | 1,435,244 |
| Feb 4, 2026 | 945.00 | 945.00 | 909.00 | 930.00 | 930.00 | -3.33% | 894,121 |
| 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 | 913.26 | 922.00 | 922.00 | -0.97% | 2,228,573 |
| Jan 27, 2026 | 943.00 | 943.00 | 926.24 | 931.00 | 931.00 | 1.42% | 15,477,210 |
| Jan 26, 2026 | 912.00 | 928.00 | 909.00 | 918.00 | 918.00 | 0.66% | 15,705,730 |
| Jan 23, 2026 | 916.00 | 922.00 | 906.00 | 912.00 | 912.00 | -1.41% | 4,563,577 |
| 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 | 907.00 | 892.00 | 906.00 | 906.00 | -0.22% | 8,380,500 |
| Jan 19, 2026 | 900.00 | 913.00 | 890.00 | 908.00 | 908.00 | 0.55% | 4,998,526 |