Skip to main content
Banco Santander, S.A. (LON:0HLE)
London flag London · Delayed Price · Currency is GBP · Price in USD
10.97
-0.08 (-0.70%)
At close: Dec 5, 2025

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.1011.1510.9710.9710.97-0.70%9,095
Dec 4, 202511.0311.0711.0311.0511.051.66%2,153
Dec 3, 202511.0011.0510.8310.8710.87-0.82%10,520
Dec 2, 202510.9310.9910.8910.9610.960.97%9,777
Dec 1, 202510.7510.8810.7210.8610.861.00%7,936
Nov 28, 202510.7110.7510.6910.7510.750.81%4,856
Nov 26, 202510.5410.7110.5410.6610.661.93%7,956
Nov 25, 202510.2910.4810.2910.4610.462.85%9,458
Nov 24, 202510.1610.2710.1010.1710.17-0.18%14,520
Nov 21, 202510.1810.1910.1310.1910.19-0.01%4,631
Nov 20, 202510.3110.4110.1410.1910.19-0.74%10,426
Nov 19, 202510.3410.3410.2510.2710.270.46%10,706
Nov 18, 202510.1310.2210.1010.2210.22-1.95%6,058
Nov 17, 202511.0211.0210.4210.4210.42-3.11%103,149
Nov 14, 202510.7610.8010.7210.7610.76-1.51%17,771
Nov 13, 202511.1111.1210.9210.9210.92-1.04%6,274
Nov 12, 202510.9011.0810.9011.0411.042.37%9,026
Nov 11, 202510.6910.8110.6910.7810.781.61%6,141
Nov 10, 202510.5110.6210.4810.6110.613.60%6,869
Nov 7, 202510.2610.3110.1910.2410.24-0.73%9,548
Nov 6, 202510.3010.3610.2810.3210.321.03%3,508
Nov 5, 202510.0710.2410.0110.2110.212.14%405,136
Nov 4, 202510.1310.1310.0010.0010.00-1.95%9,775
Nov 3, 202510.2210.2210.1610.2010.200.15%12,718
Oct 31, 202510.1310.1810.1110.1810.18-0.92%2,017
Oct 30, 202510.1510.3310.1310.2810.18-0.72%9,700
Oct 29, 202510.4210.4710.3310.3510.253.08%11,569
Oct 28, 20259.9510.079.9410.049.951.83%12,752
Oct 27, 20259.899.959.869.869.771.98%55,189
Oct 24, 20259.909.909.679.679.58-0.27%6,245
Oct 23, 20259.839.859.709.709.61-0.26%2,066
Oct 22, 20259.779.789.679.729.630.67%3,133
Oct 21, 20259.819.829.649.669.57-1.98%3,001
Oct 20, 20259.899.899.839.859.761.49%1,844
Oct 17, 20259.759.769.679.719.62-2.54%2,235
Oct 16, 20259.9010.009.879.969.871.27%12,325
Oct 15, 20259.969.989.819.839.74-1.48%1,640
Oct 14, 20259.879.989.849.989.89-0.09%1,063
Oct 13, 202510.1510.159.919.999.902.20%2,199
Oct 10, 20259.9610.099.759.789.68-1.91%2,622
Oct 9, 202510.1310.139.959.979.87-1.25%2,335
Oct 8, 202510.1010.239.9010.0910.000.75%1,464
Oct 7, 202510.0910.1110.0210.029.92-1.08%103,118
Oct 6, 202510.2510.2910.1310.1310.03-1.52%4,347
Oct 3, 202510.3310.3410.2810.2810.191.29%2,433
Oct 2, 202510.4910.5010.1510.1510.06-2.45%4,425
Oct 1, 202510.4110.4610.3710.4110.31-0.42%2,082
Sep 30, 202510.4010.4510.3710.4510.351.75%5,272
Sep 29, 202510.8410.8410.2710.2710.17-0.88%104,753
Sep 26, 202510.2910.4010.2910.3610.261.62%3,266
Sep 25, 202510.2710.2710.1610.2010.10-0.55%5,717
Sep 24, 202510.2710.3410.2510.2510.16-0.08%5,668
Sep 23, 202510.2310.3210.2110.2610.161.37%7,375
Sep 22, 202510.1010.1310.0810.1210.03-0.98%4,912
Sep 19, 202510.2110.2910.2010.2210.131.30%1,484
Sep 18, 202510.0110.0910.0010.0910.00-0.21%5,682
Sep 17, 20259.9810.119.9810.1110.020.91%402,696
Sep 16, 202510.0910.109.9610.029.93-1.14%2,361
Sep 15, 202510.0510.1610.0510.1410.040.86%4,468
Sep 12, 20259.8510.059.8510.059.96-0.16%2,379
Sep 11, 20259.9910.079.9910.079.971.21%4,991
Sep 10, 20259.949.989.929.959.851.58%643,937
Sep 9, 20259.679.839.679.799.700.67%173,700
Sep 8, 20259.689.769.669.739.642.10%348
Sep 5, 20259.589.659.509.539.44-0.26%903,181
Sep 4, 20259.479.569.459.559.461.33%4,306
Sep 3, 20259.419.439.409.439.34-0.05%17,271
Sep 2, 20259.359.439.339.439.34-1.16%1,295
Aug 29, 20259.549.549.529.549.45-0.92%250,107
Aug 28, 20259.589.659.489.639.543.01%602,934
Aug 27, 20259.389.399.329.359.26-1.90%3,623
Aug 26, 20259.419.579.399.539.44-1.29%1,172
Aug 25, 20259.729.789.669.669.57-1.59%1,251
Aug 22, 20259.629.829.609.819.722.41%3,457
Aug 21, 20259.529.589.529.589.490.47%3,696
Aug 20, 20259.549.549.479.549.45-0.25%2,857
Aug 19, 20259.709.719.569.569.47-6,299
Aug 18, 20259.719.719.539.569.47-0.91%1,482
Aug 15, 20259.689.709.659.659.560.70%4,856
Aug 14, 20259.569.609.519.589.490.74%1,202
Aug 13, 20259.319.559.319.519.421.12%1,500
Aug 12, 20259.339.419.339.419.320.92%13,980
Aug 11, 20259.389.389.219.329.230.20%821
Aug 8, 20259.189.319.169.309.212.65%5,364
Aug 7, 20258.969.078.969.068.982.03%400,786
Aug 6, 20258.748.898.748.888.801.37%305,274
Aug 5, 20258.718.768.638.768.681.04%1,429
Aug 4, 20258.638.688.638.678.593.89%13,837
Aug 1, 20258.388.408.308.358.27-3.30%10,577
Jul 31, 20258.658.668.588.638.55-1.82%218,196
Jul 30, 20258.808.838.718.798.71-1.29%3,034
Jul 29, 20258.958.958.908.918.822.42%3,243
Jul 28, 20258.988.988.708.708.61-2.63%10,967
Jul 25, 20258.918.948.878.938.850.01%20,872
Jul 24, 20258.908.948.888.938.850.89%4,549
Jul 23, 20258.628.858.618.858.774.35%8,614
Jul 22, 20258.458.508.438.488.40-0.40%2,446
Jul 21, 20258.418.568.418.528.440.41%1,752
Jul 18, 20258.508.508.468.488.400.14%513
Jul 17, 20258.458.478.398.478.39-0.25%427,242