Banco Santander, S.A. (LON:0HLE)
London
· Delayed Price · Currency is GBP · Price in USD 11.12
-0.38 (-3.28%)
At close: Mar 5, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.68 | 11.68 | 11.09 | 11.12 | 11.12 | -3.28% | 805,991 |
| Mar 4, 2026 | 11.65 | 11.65 | 10.88 | 11.50 | 11.50 | 2.86% | 955,488 |
| Mar 3, 2026 | 11.96 | 11.96 | 10.78 | 11.18 | 11.18 | -6.95% | 424,333 |
| Mar 2, 2026 | 12.29 | 12.43 | 11.79 | 12.02 | 12.02 | -2.79% | 537,233 |
| Feb 27, 2026 | 12.90 | 12.96 | 12.28 | 12.36 | 12.36 | -3.96% | 1,537,665 |
| Feb 26, 2026 | 13.21 | 13.21 | 12.82 | 12.87 | 12.87 | -1.91% | 729,360 |
| Feb 25, 2026 | 12.45 | 13.12 | 12.45 | 13.12 | 13.12 | 5.76% | 635,919 |
| Feb 24, 2026 | 12.45 | 12.54 | 12.38 | 12.41 | 12.41 | -2.48% | 522,023 |
| Feb 23, 2026 | 12.50 | 13.19 | 12.47 | 12.72 | 12.72 | 0.59% | 706,937 |
| Feb 20, 2026 | 12.50 | 12.67 | 12.50 | 12.65 | 12.65 | 2.31% | 741,623 |
| Feb 19, 2026 | 12.55 | 12.58 | 12.30 | 12.36 | 12.36 | -1.12% | 606,132 |
| Feb 18, 2026 | 12.58 | 12.65 | 12.50 | 12.50 | 12.50 | 1.96% | 232,750 |
| Feb 17, 2026 | 12.16 | 12.27 | 12.15 | 12.26 | 12.26 | 3.20% | 15,277 |
| Feb 13, 2026 | 12.13 | 12.13 | 11.74 | 11.88 | 11.88 | -1.41% | 605,692 |
| Feb 12, 2026 | 12.54 | 12.54 | 11.96 | 12.05 | 12.05 | -1.31% | 775,358 |
| Feb 11, 2026 | 12.73 | 12.73 | 12.21 | 12.21 | 12.21 | -3.40% | 956,837 |
| Feb 10, 2026 | 13.00 | 13.02 | 12.60 | 12.64 | 12.64 | -1.33% | 556,632 |
| Feb 9, 2026 | 12.69 | 12.82 | 12.68 | 12.81 | 12.81 | 1.43% | 303,734 |
| Feb 6, 2026 | 12.17 | 12.65 | 12.00 | 12.63 | 12.63 | 3.36% | 1,204,822 |
| Feb 5, 2026 | 12.70 | 12.70 | 12.13 | 12.22 | 12.22 | -1.13% | 1,825,736 |
| Feb 4, 2026 | 12.29 | 12.92 | 12.24 | 12.36 | 12.36 | 3.37% | 410,550 |
| Feb 3, 2026 | 13.36 | 13.63 | 11.91 | 11.96 | 11.96 | -8.09% | 30,232 |
| Feb 2, 2026 | 12.94 | 13.06 | 12.72 | 13.01 | 13.01 | 1.80% | 6,509 |
| Jan 30, 2026 | 12.76 | 12.90 | 12.70 | 12.78 | 12.78 | 0.46% | 8,763 |
| Jan 29, 2026 | 12.68 | 12.94 | 12.59 | 12.72 | 12.72 | 0.48% | 5,044 |
| Jan 28, 2026 | 12.96 | 12.96 | 12.57 | 12.66 | 12.66 | -2.00% | 10,375 |
| Jan 27, 2026 | 12.84 | 12.93 | 12.79 | 12.92 | 12.92 | 2.05% | 6,506 |
| Jan 26, 2026 | 12.60 | 12.68 | 12.58 | 12.66 | 12.66 | 2.54% | 12,834 |
| Jan 23, 2026 | 12.44 | 12.44 | 12.25 | 12.35 | 12.35 | -0.75% | 15,136 |
| Jan 22, 2026 | 12.36 | 12.48 | 12.25 | 12.44 | 12.44 | 3.40% | 5,051 |
| Jan 21, 2026 | 12.00 | 12.16 | 11.96 | 12.03 | 12.03 | - | 602,673 |
| Jan 20, 2026 | 12.28 | 12.28 | 12.02 | 12.03 | 12.03 | -1.23% | 15,042 |
| Jan 16, 2026 | 12.15 | 12.20 | 12.09 | 12.18 | 12.18 | 0.13% | 1,986 |
| Jan 15, 2026 | 12.19 | 12.29 | 12.16 | 12.16 | 12.16 | -0.61% | 4,938 |
| Jan 14, 2026 | 12.19 | 12.30 | 12.17 | 12.24 | 12.24 | -0.10% | 2,637 |
| Jan 13, 2026 | 11.87 | 12.28 | 11.86 | 12.25 | 12.25 | 1.63% | 12,668 |
| Jan 12, 2026 | 12.07 | 12.07 | 11.94 | 12.06 | 12.06 | 1.23% | 25,895 |
| Jan 9, 2026 | 11.88 | 11.91 | 11.80 | 11.91 | 11.91 | 0.32% | 2,526 |
| Jan 8, 2026 | 11.85 | 11.91 | 11.84 | 11.87 | 11.87 | 0.58% | 476 |
| Jan 7, 2026 | 11.90 | 11.90 | 11.78 | 11.80 | 11.80 | -1.44% | 403,096 |
| Jan 6, 2026 | 12.12 | 12.12 | 11.98 | 11.98 | 11.98 | -0.93% | 6,856 |
| Jan 5, 2026 | 12.16 | 12.17 | 11.95 | 12.09 | 12.09 | 0.72% | 8,361 |
| Jan 2, 2026 | 11.96 | 12.03 | 11.93 | 12.00 | 12.00 | 1.61% | 5,773 |
| Dec 31, 2025 | 11.93 | 12.00 | 11.76 | 11.81 | 11.81 | -0.23% | 5,288 |
| Dec 30, 2025 | 11.90 | 11.93 | 11.84 | 11.84 | 11.84 | 0.83% | 11,431 |
| Dec 29, 2025 | 11.80 | 11.81 | 11.72 | 11.74 | 11.74 | -1.02% | 12,617 |
| Dec 24, 2025 | 12.21 | 12.21 | 11.82 | 11.86 | 11.86 | 0.61% | 5,980 |
| Dec 23, 2025 | 11.71 | 11.79 | 11.70 | 11.79 | 11.79 | 0.83% | 15,728 |
| Dec 22, 2025 | 11.73 | 11.74 | 11.63 | 11.69 | 11.69 | -0.24% | 5,761 |
| Dec 19, 2025 | 11.78 | 11.78 | 11.66 | 11.72 | 11.72 | 0.33% | 3,539 |
| Dec 18, 2025 | 11.68 | 11.74 | 11.62 | 11.68 | 11.68 | 0.44% | 2,332 |
| Dec 17, 2025 | 11.57 | 11.65 | 11.57 | 11.63 | 11.63 | 1.06% | 1,521 |
| Dec 16, 2025 | 11.55 | 11.64 | 11.50 | 11.51 | 11.51 | -0.62% | 4,633 |
| Dec 15, 2025 | 11.55 | 11.62 | 11.53 | 11.58 | 11.58 | 2.03% | 7,874 |
| Dec 12, 2025 | 11.55 | 11.56 | 11.33 | 11.35 | 11.35 | -1.22% | 3,051 |
| Dec 11, 2025 | 11.38 | 11.53 | 11.38 | 11.49 | 11.49 | 2.45% | 5,472 |
| Dec 10, 2025 | 11.04 | 11.22 | 11.04 | 11.22 | 11.22 | 2.14% | 4,630 |
| Dec 9, 2025 | 11.05 | 11.13 | 10.96 | 10.98 | 10.98 | 0.36% | 5,177 |
| Dec 8, 2025 | 11.13 | 11.18 | 10.94 | 10.94 | 10.94 | -0.29% | 15,330 |
| Dec 5, 2025 | 11.10 | 11.15 | 10.97 | 10.97 | 10.97 | -0.70% | 9,095 |
| Dec 4, 2025 | 11.03 | 11.07 | 11.03 | 11.05 | 11.05 | 1.66% | 2,153 |
| Dec 3, 2025 | 11.00 | 11.05 | 10.83 | 10.87 | 10.87 | -0.82% | 10,520 |
| Dec 2, 2025 | 10.93 | 10.99 | 10.89 | 10.96 | 10.96 | 0.97% | 9,777 |
| Dec 1, 2025 | 10.75 | 10.88 | 10.72 | 10.86 | 10.86 | 1.00% | 7,936 |
| Nov 28, 2025 | 10.71 | 10.75 | 10.69 | 10.75 | 10.75 | 0.81% | 4,856 |
| Nov 26, 2025 | 10.54 | 10.71 | 10.54 | 10.66 | 10.66 | 1.93% | 7,956 |
| Nov 25, 2025 | 10.29 | 10.48 | 10.29 | 10.46 | 10.46 | 2.85% | 9,458 |
| Nov 24, 2025 | 10.16 | 10.27 | 10.10 | 10.17 | 10.17 | -0.18% | 14,520 |
| Nov 21, 2025 | 10.18 | 10.19 | 10.13 | 10.19 | 10.19 | -0.01% | 4,631 |
| Nov 20, 2025 | 10.31 | 10.41 | 10.14 | 10.19 | 10.19 | -0.74% | 10,426 |
| Nov 19, 2025 | 10.34 | 10.34 | 10.25 | 10.27 | 10.27 | 0.46% | 10,706 |
| Nov 18, 2025 | 10.13 | 10.22 | 10.10 | 10.22 | 10.22 | -1.95% | 6,058 |
| Nov 17, 2025 | 11.02 | 11.02 | 10.42 | 10.42 | 10.42 | -3.11% | 103,149 |
| Nov 14, 2025 | 10.76 | 10.80 | 10.72 | 10.76 | 10.76 | -1.51% | 17,771 |
| Nov 13, 2025 | 11.11 | 11.12 | 10.92 | 10.92 | 10.92 | -1.04% | 6,274 |
| Nov 12, 2025 | 10.90 | 11.08 | 10.90 | 11.04 | 11.04 | 2.37% | 9,026 |
| Nov 11, 2025 | 10.69 | 10.81 | 10.69 | 10.78 | 10.78 | 1.61% | 6,141 |
| Nov 10, 2025 | 10.51 | 10.62 | 10.48 | 10.61 | 10.61 | 3.60% | 6,869 |
| Nov 7, 2025 | 10.26 | 10.31 | 10.19 | 10.24 | 10.24 | -0.73% | 9,548 |
| Nov 6, 2025 | 10.30 | 10.36 | 10.28 | 10.32 | 10.32 | 1.03% | 3,508 |
| Nov 5, 2025 | 10.07 | 10.24 | 10.01 | 10.21 | 10.21 | 2.14% | 405,136 |
| Nov 4, 2025 | 10.13 | 10.13 | 10.00 | 10.00 | 10.00 | -1.95% | 9,775 |
| Nov 3, 2025 | 10.22 | 10.22 | 10.16 | 10.20 | 10.20 | 0.15% | 12,718 |
| Oct 31, 2025 | 10.13 | 10.18 | 10.11 | 10.18 | 10.18 | -0.92% | 2,017 |
| Oct 30, 2025 | 10.15 | 10.33 | 10.13 | 10.28 | 10.18 | -0.72% | 9,700 |
| Oct 29, 2025 | 10.42 | 10.47 | 10.33 | 10.35 | 10.25 | 3.08% | 11,569 |
| Oct 28, 2025 | 9.95 | 10.07 | 9.94 | 10.04 | 9.95 | 1.83% | 12,752 |
| Oct 27, 2025 | 9.89 | 9.95 | 9.86 | 9.86 | 9.77 | 1.98% | 55,189 |
| Oct 24, 2025 | 9.90 | 9.90 | 9.67 | 9.67 | 9.58 | -0.27% | 6,245 |
| Oct 23, 2025 | 9.83 | 9.85 | 9.70 | 9.70 | 9.61 | -0.26% | 2,066 |
| Oct 22, 2025 | 9.77 | 9.78 | 9.67 | 9.72 | 9.63 | 0.67% | 3,133 |
| Oct 21, 2025 | 9.81 | 9.82 | 9.64 | 9.66 | 9.57 | -1.98% | 3,001 |
| Oct 20, 2025 | 9.89 | 9.89 | 9.83 | 9.85 | 9.76 | 1.49% | 1,844 |
| Oct 17, 2025 | 9.75 | 9.76 | 9.67 | 9.71 | 9.62 | -2.54% | 2,235 |
| Oct 16, 2025 | 9.90 | 10.00 | 9.87 | 9.96 | 9.87 | 1.27% | 12,325 |
| Oct 15, 2025 | 9.96 | 9.98 | 9.81 | 9.83 | 9.74 | -1.48% | 1,640 |
| Oct 14, 2025 | 9.87 | 9.98 | 9.84 | 9.98 | 9.89 | -0.09% | 1,063 |
| Oct 13, 2025 | 10.15 | 10.15 | 9.91 | 9.99 | 9.90 | 2.20% | 2,199 |
| Oct 10, 2025 | 9.96 | 10.09 | 9.75 | 9.78 | 9.68 | -1.91% | 2,622 |
| Oct 9, 2025 | 10.13 | 10.13 | 9.95 | 9.97 | 9.87 | -1.25% | 2,335 |