Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 1,104.00
+18.00 (1.66%)
Sep 3, 2026, 4:35 PM GMT
LON:BNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,094.00 | 1,110.00 | 1,092.00 | 1,104.00 | - | 1.66% | 5,737,215 |
| Sep 2, 2026 | 1,076.00 | 1,096.00 | 1,076.00 | 1,086.00 | 1,086.00 | 0.93% | 159,642 |
| Sep 1, 2026 | 1,082.00 | 1,084.00 | 1,064.00 | 1,076.00 | 1,076.00 | -0.55% | 205,803 |
| Aug 28, 2026 | 1,084.00 | 1,092.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1.12% | 167,215 |
| Aug 27, 2026 | 1,090.00 | 1,096.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.83% | 3,855,469 |
| Aug 26, 2026 | 1,082.00 | 1,096.00 | 1,080.00 | 1,090.00 | 1,090.00 | 1.49% | 153,120 |
| Aug 25, 2026 | 1,092.00 | 1,096.00 | 1,070.00 | 1,074.00 | 1,074.00 | -0.92% | 6,214,733 |
| Aug 24, 2026 | 1,072.50 | 1,088.00 | 1,074.00 | 1,084.00 | 1,084.00 | 0.56% | 210,723 |
| Aug 21, 2026 | 1,052.00 | 1,080.00 | 1,060.00 | 1,078.00 | 1,078.00 | 3.26% | 281,146 |
| Aug 20, 2026 | 1,044.37 | 1,054.00 | 1,044.00 | 1,044.00 | 1,044.00 | -0.57% | 322,390 |
| Aug 19, 2026 | 1,062.00 | 1,064.00 | 1,042.00 | 1,050.00 | 1,050.00 | -1.69% | 344,514 |
| Aug 18, 2026 | 1,070.22 | 1,088.00 | 1,062.00 | 1,068.00 | 1,068.00 | -1.66% | 249,839 |
| Aug 17, 2026 | 1,100.00 | 1,102.00 | 1,084.00 | 1,086.00 | 1,086.00 | -1.27% | 93,868 |
| Aug 14, 2026 | 1,104.00 | 1,104.00 | 1,088.00 | 1,100.00 | 1,100.00 | 0.55% | 109,908 |
| Aug 13, 2026 | 1,114.00 | 1,120.00 | 1,094.00 | 1,094.00 | 1,094.00 | -0.36% | 261,548 |
| Aug 12, 2026 | 1,098.00 | 1,108.00 | 1,094.60 | 1,098.00 | 1,098.00 | 0.37% | 5,633,397 |
| Aug 11, 2026 | 1,088.00 | 1,108.00 | 1,088.00 | 1,094.00 | 1,094.00 | 0.18% | 1,110,363 |
| Aug 10, 2026 | 1,100.00 | 1,102.00 | 1,092.00 | 1,092.00 | 1,092.00 | -0.36% | 282,863 |
| Aug 7, 2026 | 1,102.00 | 1,112.00 | 1,092.00 | 1,096.00 | 1,096.00 | -0.36% | 292,826 |
| Aug 6, 2026 | 1,094.00 | 1,116.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.36% | 351,281 |
| Aug 5, 2026 | 1,098.00 | 1,098.00 | 1,084.00 | 1,096.00 | 1,096.00 | 1.67% | 259,512 |
| Aug 4, 2026 | 1,076.00 | 1,088.00 | 1,076.00 | 1,078.00 | 1,078.00 | 0.37% | 415,230 |
| Aug 3, 2026 | 1,028.00 | 1,076.00 | 1,028.00 | 1,074.00 | 1,074.00 | 2.29% | 6,102,898 |
| Jul 31, 2026 | 1,053.03 | 1,064.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.38% | 175,781 |
| Jul 30, 2026 | 1,016.00 | 1,054.00 | 1,016.00 | 1,054.00 | 1,054.00 | 2.73% | 402,888 |
| Jul 29, 2026 | 1,048.00 | 1,050.00 | 1,024.00 | 1,026.00 | 1,026.00 | -1.35% | 218,570 |
| Jul 28, 2026 | 1,054.00 | 1,062.00 | 1,038.00 | 1,040.00 | 1,040.00 | -0.19% | 7,622,775 |
| Jul 27, 2026 | 1,024.00 | 1,058.00 | 1,024.00 | 1,042.00 | 1,042.00 | 2.96% | 868,782 |
| Jul 24, 2026 | 992.00 | 1,035.54 | 986.00 | 1,012.00 | 1,012.00 | 1.61% | 544,164 |
| Jul 23, 2026 | 1,034.00 | 1,038.00 | 989.00 | 996.00 | 996.00 | -2.92% | 979,653 |
| Jul 22, 2026 | 1,016.00 | 1,040.00 | 1,002.00 | 1,026.00 | 1,026.00 | 0.79% | 581,736 |
| Jul 21, 2026 | 1,004.00 | 1,018.00 | 998.40 | 1,018.00 | 1,018.00 | 1.80% | 618,405 |
| Jul 20, 2026 | 1,026.00 | 1,026.00 | 996.00 | 1,000.00 | 1,000.00 | -0.20% | 180,450 |
| Jul 17, 2026 | 1,020.00 | 1,020.00 | 991.00 | 1,002.00 | 1,002.00 | -0.40% | 439,529 |
| Jul 16, 2026 | 1,018.00 | 1,018.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.70% | 144,980 |
| Jul 15, 2026 | 1,042.00 | 1,042.00 | 993.00 | 999.00 | 999.00 | -2.06% | 109,185 |
| Jul 14, 2026 | 1,013.69 | 1,032.00 | 1,008.00 | 1,020.00 | 1,020.00 | 0.59% | 95,744 |
| Jul 13, 2026 | 1,028.00 | 1,040.00 | 1,014.00 | 1,014.00 | 1,014.00 | -0.59% | 89,949 |
| Jul 10, 2026 | 1,034.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,020.00 | - | 2,840,929 |
| Jul 9, 2026 | 1,028.69 | 1,032.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1.39% | 71,099 |
| Jul 8, 2026 | 1,056.00 | 1,056.00 | 1,006.00 | 1,006.00 | 1,006.00 | -5.09% | 151,587 |
| Jul 7, 2026 | 1,070.00 | 1,074.00 | 1,060.00 | 1,060.00 | 1,060.00 | -0.75% | 157,328 |
| Jul 6, 2026 | 1,062.00 | 1,074.00 | 1,058.00 | 1,068.00 | 1,068.00 | 1.14% | 122,224 |
| Jul 3, 2026 | 1,054.00 | 1,069.00 | 1,054.00 | 1,056.00 | 1,056.00 | 2.13% | 205,958 |
| Jul 2, 2026 | 1,004.00 | 1,064.00 | 1,004.00 | 1,034.00 | 1,034.00 | 0.19% | 427,814 |
| Jul 1, 2026 | 1,036.00 | 1,040.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.19% | 263,001 |
| Jun 30, 2026 | 1,022.00 | 1,036.00 | 1,018.00 | 1,030.00 | 1,030.00 | 0.78% | 203,893 |
| Jun 29, 2026 | 1,018.00 | 1,028.00 | 1,016.40 | 1,022.00 | 1,022.00 | 0.59% | 110,242 |
| Jun 26, 2026 | 1,024.00 | 1,026.00 | 1,014.00 | 1,016.00 | 1,016.00 | - | 4,116,652 |
| Jun 25, 2026 | 1,030.00 | 1,038.00 | 1,012.00 | 1,016.00 | 1,016.00 | -0.20% | 186,299 |