Banco Santander, S.A. (LON:BNC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 852.00
-11.00 (-1.27%)
Nov 3, 2026, 9:11 AM GMT
LON:BNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 858.00 | 858.00 | 844.00 | 852.00 | 852.00 | -1.27% | 46,790 |
| Nov 2, 2026 | 848.00 | 871.00 | 848.00 | 863.00 | 863.00 | 2.25% | 585,431 |
| Oct 30, 2026 | 863.00 | 865.00 | 840.00 | 844.00 | 844.00 | -2.43% | 13,471,207 |
| Oct 29, 2026 | 911.00 | 911.00 | 863.00 | 865.00 | 865.00 | -2.08% | 351,239 |
| Oct 28, 2026 | 950.00 | 950.00 | 887.63 | 892.00 | 883.39 | -6.11% | 1,427,540 |
| Oct 27, 2026 | 935.00 | 950.00 | 925.00 | 950.00 | 940.83 | 2.37% | 205,972 |
| Oct 26, 2026 | 930.00 | 941.00 | 903.53 | 928.00 | 919.04 | -3.43% | 2,861,132 |
| Oct 23, 2026 | 971.00 | 975.00 | 944.69 | 961.00 | 951.72 | 0.10% | 148,892 |
| Oct 22, 2026 | 986.00 | 989.00 | 960.00 | 960.00 | 950.73 | -4.57% | 254,257 |
| Oct 21, 2026 | 982.00 | 1,006.00 | 980.00 | 1,006.00 | 996.29 | 1.62% | 1,689,021 |
| Oct 20, 2026 | 1,020.00 | 1,020.00 | 972.62 | 990.00 | 980.44 | 0.51% | 3,414,760 |
| Oct 19, 2026 | 1,004.00 | 1,006.00 | 985.00 | 985.00 | 975.49 | -2.48% | 4,432,276 |
| Oct 16, 2026 | 1,018.00 | 1,024.00 | 1,010.00 | 1,010.00 | 1,000.25 | -0.98% | 97,905 |
| Oct 15, 2026 | 1,018.00 | 1,036.00 | 1,006.00 | 1,020.00 | 1,010.15 | -0.58% | 1,112,235 |
| Oct 14, 2026 | 1,032.00 | 1,036.00 | 1,014.00 | 1,026.00 | 1,016.09 | - | 2,245,483 |
| Oct 13, 2026 | 1,020.00 | 1,050.00 | 1,020.00 | 1,026.00 | 1,016.09 | -0.19% | 4,624,850 |
| Oct 12, 2026 | 1,036.00 | 1,040.00 | 1,024.00 | 1,028.00 | 1,018.07 | 0.78% | 615,619 |
| Oct 9, 2026 | 1,026.00 | 1,032.00 | 1,016.58 | 1,020.00 | 1,010.15 | 0.79% | 140,693 |
| Oct 8, 2026 | 1,018.00 | 1,028.00 | 1,006.00 | 1,012.00 | 1,002.23 | -2.13% | 8,926,916 |
| Oct 7, 2026 | 1,048.00 | 1,052.00 | 1,014.56 | 1,034.00 | 1,024.02 | -2.27% | 8,032,477 |
| Oct 6, 2026 | 1,060.00 | 1,070.00 | 1,052.00 | 1,058.00 | 1,047.78 | 1.34% | 139,914 |
| Oct 5, 2026 | 1,048.00 | 1,052.00 | 1,008.00 | 1,044.00 | 1,033.92 | 4.50% | 12,738,160 |
| Oct 2, 2026 | 998.00 | 1,018.00 | 988.00 | 999.00 | 989.35 | -1.09% | 273,978 |
| Oct 1, 2026 | 1,050.00 | 1,050.00 | 1,006.00 | 1,010.00 | 1,000.25 | -4.54% | 4,332,989 |
| Sep 30, 2026 | 1,086.00 | 1,086.00 | 1,054.00 | 1,058.00 | 1,047.78 | -1.67% | 243,864 |
| Sep 29, 2026 | 1,070.00 | 1,095.20 | 1,068.85 | 1,076.00 | 1,065.61 | 0.75% | 136,629 |
| Sep 28, 2026 | 1,080.00 | 1,087.72 | 1,068.00 | 1,068.00 | 1,057.69 | -0.56% | 2,811,290 |
| Sep 25, 2026 | 1,090.00 | 1,094.00 | 1,074.00 | 1,074.00 | 1,063.63 | - | 172,204 |
| Sep 24, 2026 | 1,074.00 | 1,088.00 | 1,066.77 | 1,074.00 | 1,063.63 | -0.56% | 608,372 |
| Sep 23, 2026 | 1,094.00 | 1,101.10 | 1,080.00 | 1,080.00 | 1,069.57 | - | 131,373 |
| Sep 22, 2026 | 1,090.00 | 1,109.62 | 1,080.00 | 1,080.00 | 1,069.57 | -0.55% | 186,683 |
| Sep 21, 2026 | 1,086.00 | 1,096.00 | 1,080.00 | 1,086.00 | 1,075.51 | 1.12% | 1,661,142 |
| Sep 18, 2026 | 1,108.00 | 1,116.00 | 1,071.33 | 1,074.00 | 1,063.63 | -2.89% | 265,855 |
| Sep 17, 2026 | 1,090.00 | 1,116.00 | 1,088.00 | 1,106.00 | 1,095.32 | 1.47% | 552,340 |
| Sep 16, 2026 | 1,094.00 | 1,100.00 | 1,082.00 | 1,090.00 | 1,079.47 | 0.93% | 153,851 |
| Sep 15, 2026 | 1,088.00 | 1,096.00 | 1,074.61 | 1,080.00 | 1,069.57 | -1.10% | 14,411,772 |
| Sep 14, 2026 | 1,098.00 | 1,104.00 | 1,078.60 | 1,092.00 | 1,081.46 | -0.91% | 129,390 |
| Sep 11, 2026 | 1,094.00 | 1,108.00 | 1,090.61 | 1,102.00 | 1,091.36 | 1.66% | 269,832 |
| Sep 10, 2026 | 1,062.00 | 1,100.00 | 1,062.00 | 1,084.00 | 1,073.53 | - | 213,935 |
| Sep 9, 2026 | 1,100.00 | 1,104.00 | 1,068.00 | 1,084.00 | 1,073.53 | -1.99% | 9,577,628 |
| Sep 8, 2026 | 1,106.00 | 1,112.00 | 1,092.00 | 1,106.00 | 1,095.32 | 0.55% | 139,117 |
| Sep 7, 2026 | 1,120.00 | 1,120.00 | 1,098.00 | 1,100.00 | 1,089.38 | - | 153,238 |
| Sep 4, 2026 | 1,102.00 | 1,117.04 | 1,090.40 | 1,100.00 | 1,089.38 | -0.36% | 1,239,577 |
| Sep 3, 2026 | 1,098.00 | 1,110.00 | 1,092.00 | 1,104.00 | 1,093.34 | 1.66% | 8,764,173 |
| Sep 2, 2026 | 1,076.00 | 1,098.00 | 1,072.00 | 1,086.00 | 1,075.51 | 0.93% | 159,658 |
| Sep 1, 2026 | 1,082.00 | 1,088.00 | 1,064.00 | 1,076.00 | 1,065.61 | -0.55% | 5,123,276 |
| Aug 28, 2026 | 1,088.00 | 1,092.00 | 1,080.00 | 1,082.00 | 1,071.55 | 1.12% | 3,867,244 |
| Aug 27, 2026 | 1,090.00 | 1,096.00 | 1,070.00 | 1,070.00 | 1,059.67 | -1.83% | 3,855,469 |
| Aug 26, 2026 | 1,082.00 | 1,096.00 | 1,080.00 | 1,090.00 | 1,079.47 | 1.49% | 153,120 |
| Aug 25, 2026 | 1,092.00 | 1,096.00 | 1,070.00 | 1,074.00 | 1,063.63 | -0.92% | 6,214,733 |