Banco Santander, S.A. (LON:BNC)
London · Delayed Price · Currency is GBP · Price in GBX 1,012.00
+16.00 (1.61%)
Jul 24, 2026, 4:35 PM GMT
LON:BNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,028.00 | 1,032.00 | 1,018.00 | 1,018.00 | 1,018.00 | -0.97% | 117,135 |
| Jun 23, 2026 | 1,030.00 | 1,042.00 | 1,003.63 | 1,028.00 | 1,028.00 | -0.39% | 16,058,601 |
| Jun 22, 2026 | 1,028.00 | 1,040.00 | 1,026.00 | 1,032.00 | 1,032.00 | 1.18% | 9,657,497 |
| Jun 19, 2026 | 1,024.00 | 1,038.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.59% | 684,767 |
| Jun 18, 2026 | 1,026.00 | 1,037.19 | 1,014.00 | 1,014.00 | 1,014.00 | -1.17% | 1,558,906 |
| Jun 17, 2026 | 1,010.00 | 1,032.00 | 1,002.00 | 1,026.00 | 1,026.00 | 2.91% | 584,556 |
| Jun 16, 2026 | 1,000.00 | 1,004.00 | 989.00 | 997.00 | 997.00 | 1.12% | 498,393 |
| Jun 15, 2026 | 953.00 | 993.00 | 953.00 | 986.00 | 986.00 | 4.78% | 638,233 |
| Jun 12, 2026 | 923.00 | 950.00 | 923.00 | 941.00 | 941.00 | 4.79% | 1,204,496 |
| Jun 11, 2026 | 906.00 | 917.00 | 898.00 | 898.00 | 898.00 | 0.22% | 1,227,419 |
| Jun 10, 2026 | 911.54 | 915.00 | 892.00 | 896.00 | 896.00 | -1.32% | 199,549 |
| Jun 9, 2026 | 920.00 | 932.00 | 908.00 | 908.00 | 908.00 | -0.55% | 180,878 |
| Jun 8, 2026 | 911.00 | 927.00 | 907.00 | 913.00 | 913.00 | -0.76% | 216,579 |
| Jun 5, 2026 | 920.00 | 939.00 | 919.00 | 920.00 | 920.00 | - | 214,743 |
| Jun 4, 2026 | 950.00 | 950.00 | 913.00 | 920.00 | 920.00 | -0.11% | 200,444 |
| Jun 3, 2026 | 922.00 | 928.00 | 915.00 | 921.00 | 921.00 | -0.11% | 195,969 |
| Jun 2, 2026 | 950.00 | 950.00 | 922.00 | 922.00 | 922.00 | -1.28% | 167,648 |
| Jun 1, 2026 | 941.00 | 941.00 | 911.00 | 934.00 | 934.00 | -0.53% | 312,139 |
| May 29, 2026 | 950.00 | 950.00 | 930.00 | 939.00 | 939.00 | 1.29% | 187,035 |
| May 28, 2026 | 933.00 | 935.00 | 921.00 | 927.00 | 927.00 | -0.86% | 143,993 |
| May 27, 2026 | 934.00 | 948.00 | 933.00 | 935.00 | 935.00 | 1.63% | 239,158 |
| May 26, 2026 | 932.00 | 937.00 | 920.00 | 920.00 | 920.00 | 2.79% | 3,464,934 |
| 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 |