Banco Santander, S.A. (LON:0HLE)
London
· Delayed Price · Currency is GBP · Price in USD 12.05
+0.08 (0.67%)
At close: Apr 28, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.08 | 12.14 | 12.03 | 12.05 | 12.05 | 0.67% | 163 |
| Apr 27, 2026 | 11.96 | 12.10 | 11.96 | 11.97 | 11.97 | 0.39% | 4,153 |
| Apr 24, 2026 | 11.80 | 12.01 | 11.78 | 11.92 | 11.92 | 0.07% | 2,167,895 |
| Apr 23, 2026 | 12.10 | 12.10 | 11.76 | 11.92 | 11.92 | -3.29% | 7,965 |
| Apr 22, 2026 | 12.93 | 12.93 | 12.31 | 12.32 | 12.32 | -1.12% | 1,352 |
| Apr 21, 2026 | 12.69 | 12.71 | 12.41 | 12.46 | 12.46 | -1.50% | 255,518 |
| Apr 20, 2026 | 12.30 | 12.74 | 12.30 | 12.65 | 12.65 | -1.95% | 8,924 |
| Apr 17, 2026 | 12.33 | 13.05 | 12.33 | 12.90 | 12.90 | 5.01% | 3,572 |
| Apr 16, 2026 | 12.20 | 12.58 | 12.20 | 12.29 | 12.29 | -1.33% | 1,295 |
| Apr 15, 2026 | 12.50 | 12.56 | 12.44 | 12.45 | 12.45 | -0.88% | 725 |
| Apr 14, 2026 | 12.39 | 12.58 | 12.38 | 12.56 | 12.56 | 2.61% | 407,263 |
| Apr 13, 2026 | 12.10 | 12.35 | 11.97 | 12.24 | 12.24 | 0.33% | 4,538 |
| Apr 10, 2026 | 12.12 | 12.41 | 12.12 | 12.20 | 12.20 | 0.08% | 301,041 |
| Apr 9, 2026 | 12.19 | 12.22 | 11.99 | 12.19 | 12.19 | -0.35% | 5,140 |
| Apr 8, 2026 | 11.30 | 12.39 | 11.30 | 12.23 | 12.23 | 8.27% | 8,829 |
| Apr 7, 2026 | 11.38 | 11.38 | 11.19 | 11.30 | 11.30 | -0.54% | 331,935 |
| Apr 2, 2026 | 11.20 | 11.36 | 11.01 | 11.36 | 11.36 | -2.15% | 3,602 |
| Apr 1, 2026 | 11.35 | 11.68 | 11.35 | 11.61 | 11.61 | 3.94% | 884,798 |
| Mar 31, 2026 | 11.05 | 11.22 | 10.87 | 11.17 | 11.17 | 4.00% | 7,784 |
| Mar 30, 2026 | 10.75 | 10.84 | 10.71 | 10.74 | 10.74 | 0.38% | 2,379 |
| Mar 27, 2026 | 10.71 | 10.92 | 10.68 | 10.70 | 10.70 | -1.39% | 11,677 |
| Mar 26, 2026 | 11.10 | 11.10 | 10.82 | 10.85 | 10.85 | -2.69% | 600,650 |
| Mar 25, 2026 | 11.09 | 11.28 | 11.07 | 11.15 | 11.15 | 1.83% | 13,536 |
| Mar 24, 2026 | 10.92 | 11.00 | 10.77 | 10.95 | 10.95 | -2.36% | 303,191 |
| Mar 23, 2026 | 10.60 | 11.35 | 10.24 | 11.22 | 11.22 | 6.81% | 653,225 |
| Mar 20, 2026 | 11.03 | 11.04 | 10.50 | 10.50 | 10.50 | -4.09% | 625,722 |
| Mar 19, 2026 | 10.90 | 10.95 | 10.54 | 10.95 | 10.95 | -1.46% | 1,418,198 |
| Mar 18, 2026 | 11.16 | 11.20 | 10.99 | 11.11 | 11.11 | 0.74% | 10,253 |
| Mar 17, 2026 | 10.95 | 11.15 | 10.82 | 11.03 | 11.03 | 0.80% | 2,721 |
| Mar 16, 2026 | 11.25 | 11.25 | 10.63 | 10.94 | 10.94 | 1.02% | 56,804 |
| Mar 13, 2026 | 10.84 | 11.11 | 10.74 | 10.83 | 10.83 | -2.08% | 5,564 |
| Mar 12, 2026 | 11.09 | 11.17 | 10.86 | 11.06 | 11.06 | -2.43% | 7,553 |
| Mar 11, 2026 | 11.46 | 11.57 | 11.25 | 11.34 | 11.34 | -1.52% | 681,084 |
| Mar 10, 2026 | 11.47 | 11.70 | 11.39 | 11.51 | 11.51 | 5.79% | 872,569 |
| Mar 9, 2026 | 11.00 | 11.00 | 10.46 | 10.88 | 10.88 | -1.89% | 95,236 |
| Mar 6, 2026 | 11.42 | 11.42 | 10.79 | 11.09 | 11.09 | -0.30% | 730,501 |
| 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 |