Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 629.00
-26.00 (-3.97%)
Aug 1, 2025, 4:35 PM BST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 644.00 | 647.00 | 622.00 | 629.00 | 629.00 | -3.97% | 267,419 |
| 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 |
| Jun 23, 2025 | 588.00 | 596.00 | 582.00 | 582.00 | 582.00 | -0.85% | 570,949 |
| Jun 20, 2025 | 586.00 | 595.13 | 585.25 | 587.00 | 587.00 | 0.86% | 4,136,658 |
| Jun 19, 2025 | 586.01 | 594.00 | 579.00 | 582.00 | 582.00 | -1.36% | 1,024,654 |
| Jun 18, 2025 | 591.00 | 595.13 | 580.00 | 590.00 | 590.00 | 0.34% | 955,519 |
| Jun 17, 2025 | 602.04 | 604.00 | 586.13 | 588.00 | 588.00 | -2.81% | 1,323,724 |
| Jun 16, 2025 | 577.00 | 608.00 | 577.00 | 605.00 | 605.00 | 4.67% | 661,643 |
| Jun 13, 2025 | 586.00 | 589.00 | 573.00 | 578.00 | 578.00 | -2.53% | 152,428 |
| Jun 12, 2025 | 588.02 | 599.00 | 586.00 | 593.00 | 593.00 | 0.51% | 305,830 |
| Jun 11, 2025 | 580.00 | 594.00 | 580.00 | 590.00 | 590.00 | 0.17% | 398,348 |
| Jun 10, 2025 | 598.00 | 598.00 | 587.00 | 589.00 | 589.00 | -0.67% | 871,149 |
| Jun 9, 2025 | 603.00 | 603.00 | 591.25 | 593.00 | 593.00 | 0.34% | 4,933,061 |
| Jun 6, 2025 | 592.00 | 600.00 | 589.00 | 591.00 | 591.00 | 0.34% | 223,695 |
| Jun 5, 2025 | 585.24 | 595.13 | 582.00 | 589.00 | 589.00 | 0.68% | 1,093,574 |
| Jun 4, 2025 | 590.00 | 593.75 | 580.00 | 585.00 | 585.00 | -0.34% | 157,020 |
| Jun 3, 2025 | 587.00 | 597.00 | 582.00 | 587.00 | 587.00 | -1.01% | 221,216 |
| Jun 2, 2025 | 590.00 | 597.00 | 587.21 | 593.00 | 593.00 | 0.17% | 1,939,387 |
| May 30, 2025 | 590.87 | 598.00 | 585.00 | 592.00 | 592.00 | 0.34% | 820,648 |
| May 29, 2025 | 594.98 | 597.00 | 590.00 | 590.00 | 590.00 | - | 6,128,346 |
| May 28, 2025 | 592.32 | 600.00 | 589.00 | 590.00 | 590.00 | -0.67% | 989,086 |
| May 27, 2025 | 570.00 | 596.00 | 570.00 | 594.00 | 594.00 | 1.89% | 8,283,846 |
| May 23, 2025 | 596.00 | 605.00 | 566.88 | 583.00 | 583.00 | -1.85% | 543,230 |