Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 731.00
+2.00 (0.27%)
Oct 24, 2025, 4:35 PM BST
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 728.00 | 739.00 | 724.13 | 731.00 | 731.00 | 0.27% | 130,744 |
| Oct 23, 2025 | 729.00 | 737.00 | 725.00 | 729.00 | 729.00 | 0.69% | 2,637,804 |
| Oct 22, 2025 | 731.00 | 737.13 | 724.00 | 724.00 | 724.00 | 0.42% | 24,658,556 |
| Oct 21, 2025 | 735.88 | 738.00 | 721.00 | 721.00 | 721.00 | -1.23% | 2,996,048 |
| Oct 20, 2025 | 732.00 | 740.00 | 728.00 | 730.00 | 730.00 | 1.96% | 210,470 |
| Oct 17, 2025 | 715.00 | 732.00 | 709.00 | 716.00 | 716.00 | -5.17% | 341,670 |
| Oct 16, 2025 | 736.57 | 755.00 | 731.00 | 755.00 | 755.00 | 2.30% | 151,326 |
| Oct 15, 2025 | 747.00 | 753.00 | 737.00 | 738.00 | 738.00 | 0.14% | 3,488,671 |
| Oct 14, 2025 | 743.00 | 745.00 | 734.50 | 737.00 | 737.00 | -0.67% | 1,547,483 |
| Oct 13, 2025 | 748.00 | 755.00 | 742.00 | 742.00 | 742.00 | -0.93% | 3,981,680 |
| Oct 10, 2025 | 757.00 | 763.00 | 742.00 | 749.00 | 749.00 | 0.40% | 2,890,149 |
| Oct 9, 2025 | 756.00 | 760.00 | 746.00 | 746.00 | 746.00 | -1.32% | 13,425,771 |
| Oct 8, 2025 | 746.00 | 762.00 | 745.00 | 756.00 | 756.00 | 0.67% | 223,620 |
| Oct 7, 2025 | 750.00 | 756.75 | 746.00 | 751.00 | 751.00 | -0.92% | 504,156 |
| Oct 6, 2025 | 758.00 | 765.00 | 748.00 | 758.00 | 758.00 | -1.04% | 248,777 |
| Oct 3, 2025 | 763.96 | 769.88 | 760.00 | 766.00 | 766.00 | 0.92% | 199,375 |
| Oct 2, 2025 | 769.00 | 774.00 | 756.00 | 759.00 | 759.00 | -0.78% | 614,230 |
| Oct 1, 2025 | 771.00 | 775.13 | 762.00 | 765.00 | 765.00 | -0.52% | 226,589 |
| Sep 30, 2025 | 778.69 | 778.69 | 764.00 | 769.00 | 769.00 | 0.92% | 3,901,524 |
| Sep 29, 2025 | 754.00 | 774.00 | 754.00 | 762.00 | 762.00 | -1.04% | 228,534 |
| Sep 26, 2025 | 762.00 | 775.00 | 761.00 | 770.00 | 770.00 | 2.12% | 3,877,658 |
| Sep 25, 2025 | 760.00 | 764.13 | 754.00 | 754.00 | 754.00 | -0.66% | 378,905 |
| Sep 24, 2025 | 758.00 | 768.00 | 749.88 | 759.00 | 759.00 | 0.40% | 4,959,365 |
| Sep 23, 2025 | 748.00 | 759.13 | 746.00 | 756.00 | 756.00 | 2.16% | 1,574,565 |
| Sep 22, 2025 | 754.00 | 756.00 | 740.00 | 740.00 | 740.00 | -1.99% | 2,155,747 |
| Sep 19, 2025 | 746.00 | 762.00 | 743.00 | 755.00 | 755.00 | 2.58% | 10,424,426 |
| Sep 18, 2025 | 739.00 | 745.00 | 732.01 | 736.00 | 736.00 | 1.10% | 3,338,373 |
| Sep 17, 2025 | 749.00 | 749.00 | 726.00 | 728.00 | 728.00 | 0.41% | 2,080,098 |
| Sep 16, 2025 | 765.00 | 765.00 | 725.00 | 725.00 | 725.00 | -1.49% | 113,250 |
| Sep 15, 2025 | 738.00 | 746.00 | 736.00 | 736.00 | 736.00 | 1.24% | 7,576,334 |
| Sep 12, 2025 | 739.94 | 740.00 | 724.25 | 727.00 | 727.00 | -1.49% | 105,199 |
| Sep 11, 2025 | 735.00 | 741.00 | 726.25 | 738.00 | 738.00 | 0.41% | 691,657 |
| Sep 10, 2025 | 722.00 | 735.00 | 718.00 | 735.00 | 735.00 | 2.94% | 914,732 |
| Sep 9, 2025 | 717.00 | 721.00 | 708.00 | 714.00 | 714.00 | 1.13% | 836,156 |
| Sep 8, 2025 | 704.00 | 718.00 | 704.00 | 706.00 | 706.00 | - | 225,418 |
| Sep 5, 2025 | 710.00 | 715.00 | 699.88 | 706.00 | 706.00 | 0.71% | 1,449,615 |
| Sep 4, 2025 | 690.00 | 709.00 | 690.00 | 701.00 | 701.00 | 0.72% | 174,519 |
| Sep 3, 2025 | 699.00 | 703.00 | 695.26 | 696.00 | 696.00 | 0.14% | 100,005 |
| Sep 2, 2025 | 708.00 | 711.00 | 695.00 | 695.00 | 695.00 | -1.70% | 159,008 |
| 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 |