Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 882.00
-3.00 (-0.34%)
Apr 28, 2026, 4:35 PM GMT
LON:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 893.00 | 904.50 | 882.00 | 882.00 | 882.00 | -0.34% | 188,129 |
| Apr 27, 2026 | 888.00 | 898.00 | 884.00 | 885.00 | 885.00 | 0.40% | 162,981 |
| Apr 24, 2026 | 902.00 | 902.00 | 871.50 | 881.50 | 881.50 | -2.33% | 15,103,460 |
| Apr 23, 2026 | 906.00 | 908.00 | 882.88 | 902.50 | 902.50 | -2.11% | 6,844,394 |
| Apr 22, 2026 | 931.50 | 931.50 | 915.50 | 922.00 | 922.00 | -1.13% | 165,823 |
| Apr 21, 2026 | 939.00 | 943.50 | 925.00 | 932.50 | 932.50 | -0.11% | 172,247 |
| Apr 20, 2026 | 941.35 | 946.50 | 930.50 | 933.50 | 933.50 | -1.74% | 184,810 |
| Apr 17, 2026 | 917.88 | 963.00 | 916.00 | 950.00 | 950.00 | 2.81% | 366,985 |
| Apr 16, 2026 | 927.00 | 930.00 | 916.50 | 924.00 | 924.00 | -0.16% | 150,463 |
| Apr 15, 2026 | 928.00 | 930.00 | 918.00 | 925.50 | 925.50 | -0.75% | 331,357 |
| Apr 14, 2026 | 909.00 | 932.50 | 909.00 | 932.50 | 932.50 | 3.50% | 1,161,324 |
| Apr 13, 2026 | 910.00 | 910.00 | 892.50 | 901.00 | 901.00 | -0.88% | 7,248,895 |
| Apr 10, 2026 | 905.50 | 922.00 | 900.00 | 909.00 | 909.00 | 0.94% | 229,392 |
| Apr 9, 2026 | 912.00 | 912.00 | 895.00 | 900.50 | 900.50 | -0.88% | 153,453 |
| Apr 8, 2026 | 906.50 | 922.00 | 898.00 | 908.50 | 908.50 | 7.90% | 714,497 |
| Apr 7, 2026 | 867.00 | 874.00 | 842.00 | 842.00 | 842.00 | -0.71% | 394,790 |
| Apr 2, 2026 | 847.00 | 859.00 | 835.00 | 848.00 | 848.00 | -1.40% | 202,651 |
| Apr 1, 2026 | 780.00 | 875.00 | 780.00 | 860.00 | 860.00 | 4.75% | 5,831,678 |
| Mar 31, 2026 | 827.00 | 840.00 | 821.00 | 821.00 | 821.00 | 0.61% | 181,924 |
| Mar 30, 2026 | 811.00 | 824.00 | 807.00 | 816.00 | 816.00 | 0.74% | 110,959 |
| 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 |