Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 895.00
-6.00 (-0.67%)
May 22, 2026, 4:35 PM GMT
LON:BNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 911.00 | 912.00 | 895.00 | 895.00 | 895.00 | -0.67% | 150,540 |
| May 21, 2026 | 918.00 | 920.00 | 897.20 | 901.00 | 901.00 | -0.11% | 4,436,767 |
| May 20, 2026 | 879.00 | 918.00 | 879.00 | 902.00 | 902.00 | 3.32% | 172,608 |
| May 19, 2026 | 887.00 | 895.00 | 873.00 | 873.00 | 873.00 | -1.58% | 451,075 |
| May 18, 2026 | 876.00 | 895.00 | 872.00 | 887.00 | 887.00 | - | 161,634 |
| May 15, 2026 | 877.00 | 887.00 | 871.00 | 887.00 | 887.00 | 0.45% | 4,942,712 |
| May 14, 2026 | 895.00 | 895.00 | 880.00 | 883.00 | 883.00 | -0.23% | 124,344 |
| May 13, 2026 | 895.00 | 895.00 | 874.00 | 885.00 | 885.00 | -0.11% | 9,473,431 |
| May 12, 2026 | 895.00 | 895.00 | 883.00 | 886.00 | 886.00 | -1.34% | 5,170,711 |
| May 11, 2026 | 925.00 | 925.00 | 895.00 | 898.00 | 898.00 | -0.22% | 1,687,492 |
| May 8, 2026 | 901.50 | 913.50 | 894.00 | 900.00 | 900.00 | -1.21% | 636,430 |
| May 7, 2026 | 922.00 | 926.50 | 911.00 | 911.00 | 911.00 | 1.50% | 335,298 |
| May 6, 2026 | 892.00 | 933.00 | 887.00 | 897.50 | 897.50 | 3.34% | 384,504 |
| May 5, 2026 | 910.00 | 910.00 | 852.00 | 868.50 | 868.50 | -2.85% | 421,147 |
| May 1, 2026 | 884.00 | 913.71 | 863.50 | 894.00 | 894.00 | 0.85% | 150,124 |
| Apr 30, 2026 | 894.00 | 896.00 | 865.50 | 886.50 | 886.50 | -2.39% | 438,513 |
| Apr 29, 2026 | 901.00 | 917.00 | 893.50 | 917.00 | 908.22 | 3.97% | 6,254,485 |
| Apr 28, 2026 | 893.00 | 905.15 | 882.00 | 882.00 | 873.56 | -0.34% | 214,420 |
| Apr 27, 2026 | 888.00 | 899.00 | 879.61 | 885.00 | 876.53 | 0.40% | 263,221 |
| Apr 24, 2026 | 902.00 | 902.00 | 871.50 | 881.50 | 873.06 | -2.33% | 15,103,460 |
| Apr 23, 2026 | 906.00 | 908.00 | 882.88 | 902.50 | 893.86 | -2.11% | 6,844,394 |
| Apr 22, 2026 | 930.00 | 932.00 | 913.85 | 922.00 | 913.17 | -1.13% | 165,836 |
| Apr 21, 2026 | 939.00 | 944.50 | 923.00 | 932.50 | 923.57 | -0.11% | 2,921,002 |
| Apr 20, 2026 | 941.00 | 947.50 | 921.00 | 933.50 | 924.56 | -1.74% | 7,509,344 |
| Apr 17, 2026 | 917.50 | 963.43 | 916.00 | 950.00 | 940.90 | 2.81% | 378,403 |
| Apr 16, 2026 | 926.00 | 930.50 | 916.50 | 924.00 | 915.15 | -0.16% | 22,085,940 |
| Apr 15, 2026 | 928.00 | 930.00 | 918.00 | 925.50 | 916.64 | -0.75% | 331,357 |
| Apr 14, 2026 | 909.00 | 932.50 | 909.00 | 932.50 | 923.57 | 3.50% | 1,161,324 |
| Apr 13, 2026 | 910.00 | 910.00 | 892.50 | 901.00 | 892.37 | -0.88% | 7,248,895 |
| Apr 10, 2026 | 905.50 | 922.00 | 900.00 | 909.00 | 900.30 | 0.94% | 229,392 |
| Apr 9, 2026 | 912.00 | 912.00 | 894.45 | 900.50 | 891.88 | -0.88% | 424,410 |
| Apr 8, 2026 | 906.50 | 924.00 | 898.00 | 908.50 | 899.80 | 7.90% | 20,520,760 |
| Apr 7, 2026 | 867.00 | 875.00 | 842.00 | 842.00 | 833.94 | -0.71% | 394,824 |
| Apr 2, 2026 | 847.00 | 859.00 | 835.00 | 848.00 | 839.88 | -1.40% | 202,651 |
| Apr 1, 2026 | 780.00 | 875.00 | 780.00 | 860.00 | 851.77 | 4.75% | 5,831,678 |
| Mar 31, 2026 | 827.00 | 840.00 | 821.00 | 821.00 | 813.14 | 0.61% | 663,938 |
| Mar 30, 2026 | 811.00 | 824.00 | 807.00 | 816.00 | 808.19 | 0.74% | 8,606,265 |
| Mar 27, 2026 | 822.00 | 827.00 | 806.00 | 810.00 | 802.24 | -0.12% | 8,705,799 |
| Mar 26, 2026 | 834.00 | 838.00 | 811.00 | 811.00 | 803.23 | -3.22% | 123,568 |
| Mar 25, 2026 | 841.00 | 847.00 | 831.00 | 838.00 | 829.98 | 3.08% | 165,454 |
| Mar 24, 2026 | 829.00 | 832.25 | 807.00 | 813.00 | 805.22 | -1.93% | 12,412,550 |
| Mar 23, 2026 | 781.00 | 858.00 | 774.00 | 829.00 | 821.06 | 2.73% | 10,249,030 |
| Mar 20, 2026 | 820.00 | 830.00 | 795.00 | 807.00 | 799.27 | 0.62% | 702,630 |
| Mar 19, 2026 | 828.00 | 828.00 | 797.00 | 802.00 | 794.32 | -3.84% | 3,498,977 |
| Mar 18, 2026 | 833.00 | 848.00 | 825.00 | 834.00 | 826.01 | 1.09% | 1,658,831 |
| Mar 17, 2026 | 845.00 | 845.00 | 812.00 | 825.00 | 817.10 | 0.98% | 8,453,618 |
| Mar 16, 2026 | 818.00 | 833.00 | 806.00 | 817.00 | 809.18 | -0.12% | 15,408,380 |
| Mar 13, 2026 | 817.00 | 845.21 | 811.00 | 818.00 | 810.17 | -0.97% | 179,152 |
| Mar 12, 2026 | 839.00 | 847.00 | 818.00 | 826.00 | 818.09 | -3.17% | 6,334,354 |
| Mar 11, 2026 | 854.00 | 868.00 | 842.00 | 853.00 | 844.83 | -1.04% | 828,751 |