Banco Santander, S.A. (LON:BNC)
London
· Delayed Price · Currency is GBP · Price in GBX 813.00
-7.00 (-0.85%)
At close: Dec 5, 2025
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 832.00 | 841.00 | 813.00 | 813.00 | 813.00 | -0.85% | 242,639 |
| Dec 4, 2025 | 824.00 | 828.00 | 816.00 | 820.00 | 820.00 | 0.61% | 4,135,320 |
| Dec 3, 2025 | 829.00 | 833.00 | 813.00 | 815.00 | 815.00 | -0.85% | 2,031,683 |
| Dec 2, 2025 | 819.00 | 833.00 | 819.00 | 822.00 | 822.00 | 1.73% | 371,590 |
| Dec 1, 2025 | 802.00 | 817.00 | 802.00 | 808.00 | 808.00 | 0.50% | 216,991 |
| Nov 28, 2025 | 810.00 | 818.64 | 804.00 | 804.00 | 804.00 | -0.74% | 242,907 |
| Nov 27, 2025 | 807.00 | 813.81 | 803.00 | 810.00 | 810.00 | 2.14% | 312,620 |
| Nov 26, 2025 | 798.00 | 808.00 | 793.00 | 793.00 | 793.00 | 0.63% | 2,708,367 |
| Nov 25, 2025 | 777.00 | 796.00 | 774.00 | 788.00 | 788.00 | 1.29% | 4,070,711 |
| Nov 24, 2025 | 785.00 | 788.00 | 757.28 | 778.00 | 778.00 | 0.78% | 1,846,817 |
| Nov 21, 2025 | 773.00 | 781.00 | 770.00 | 772.00 | 772.00 | -1.28% | 5,063,443 |
| Nov 20, 2025 | 799.00 | 800.00 | 782.00 | 782.00 | 782.00 | -0.64% | 1,647,602 |
| Nov 19, 2025 | 772.00 | 791.00 | 770.00 | 787.00 | 787.00 | 1.81% | 20,706,470 |
| Nov 18, 2025 | 784.00 | 787.72 | 768.18 | 773.00 | 773.00 | -3.01% | 8,570,310 |
| Nov 17, 2025 | 818.00 | 821.00 | 797.00 | 797.00 | 797.00 | -2.33% | 580,870 |
| Nov 14, 2025 | 836.00 | 836.00 | 815.00 | 816.00 | 816.00 | -2.39% | 880,306 |
| Nov 13, 2025 | 844.00 | 848.00 | 836.00 | 836.00 | 836.00 | -0.12% | 364,031 |
| Nov 12, 2025 | 822.00 | 848.00 | 818.56 | 837.00 | 837.00 | 2.57% | 30,481,320 |
| Nov 11, 2025 | 806.00 | 820.00 | 805.00 | 816.00 | 816.00 | 2.38% | 6,161,642 |
| Nov 10, 2025 | 790.00 | 804.00 | 789.00 | 797.00 | 797.00 | 2.57% | 8,165,972 |
| Nov 7, 2025 | 788.00 | 792.00 | 776.00 | 777.00 | 777.00 | -0.64% | 419,630 |
| Nov 6, 2025 | 781.00 | 791.00 | 778.00 | 782.00 | 782.00 | 0.77% | 13,007,450 |
| Nov 5, 2025 | 769.00 | 781.00 | 766.00 | 776.00 | 776.00 | 0.78% | 1,228,244 |
| Nov 4, 2025 | 768.00 | 775.00 | 759.00 | 770.00 | 770.00 | -0.13% | 5,223,331 |
| Nov 3, 2025 | 764.00 | 784.00 | 764.00 | 771.00 | 771.00 | 0.92% | 11,227,100 |
| Oct 31, 2025 | 772.00 | 779.00 | 764.00 | 764.00 | 764.00 | - | 20,271,980 |
| Oct 30, 2025 | 785.00 | 787.00 | 757.00 | 764.00 | 764.00 | -3.78% | 688,050 |
| Oct 29, 2025 | 760.00 | 794.00 | 753.75 | 794.00 | 785.80 | 5.73% | 777,234 |
| Oct 28, 2025 | 752.00 | 760.00 | 741.00 | 751.00 | 743.24 | 0.67% | 30,736,250 |
| Oct 27, 2025 | 736.00 | 747.00 | 733.00 | 746.00 | 738.29 | 2.05% | 11,047,250 |
| Oct 24, 2025 | 728.00 | 739.00 | 724.13 | 731.00 | 723.45 | 0.27% | 4,934,815 |
| Oct 23, 2025 | 729.00 | 737.00 | 725.00 | 729.00 | 721.47 | 0.69% | 2,637,804 |
| Oct 22, 2025 | 731.00 | 737.13 | 724.00 | 724.00 | 716.52 | 0.42% | 24,658,550 |
| Oct 21, 2025 | 733.00 | 738.00 | 721.00 | 721.00 | 713.55 | -1.23% | 2,996,048 |
| Oct 20, 2025 | 732.00 | 740.00 | 728.00 | 730.00 | 722.46 | 1.96% | 210,471 |
| Oct 17, 2025 | 715.00 | 732.00 | 709.00 | 716.00 | 708.60 | -5.17% | 341,671 |
| Oct 16, 2025 | 739.00 | 755.00 | 731.00 | 755.00 | 747.20 | 2.30% | 151,327 |
| Oct 15, 2025 | 747.00 | 753.00 | 737.00 | 738.00 | 730.37 | 0.14% | 3,488,672 |
| Oct 14, 2025 | 743.00 | 745.00 | 734.50 | 737.00 | 729.38 | -0.67% | 1,547,484 |
| Oct 13, 2025 | 748.00 | 755.00 | 742.00 | 742.00 | 734.33 | -0.93% | 3,981,681 |
| Oct 10, 2025 | 757.00 | 763.00 | 742.00 | 749.00 | 741.26 | 0.40% | 2,890,149 |
| Oct 9, 2025 | 756.00 | 760.00 | 746.00 | 746.00 | 738.29 | -1.32% | 13,425,770 |
| Oct 8, 2025 | 746.00 | 762.00 | 745.00 | 756.00 | 748.19 | 0.67% | 223,621 |
| Oct 7, 2025 | 750.00 | 757.00 | 745.00 | 751.00 | 743.24 | -0.92% | 504,157 |
| Oct 6, 2025 | 758.00 | 765.00 | 748.00 | 758.00 | 750.17 | -1.04% | 248,778 |
| Oct 3, 2025 | 766.00 | 770.00 | 760.00 | 766.00 | 758.08 | 0.92% | 199,375 |
| Oct 2, 2025 | 769.00 | 774.00 | 756.00 | 759.00 | 751.16 | -0.78% | 614,231 |
| Oct 1, 2025 | 771.00 | 775.13 | 762.00 | 765.00 | 757.09 | -0.52% | 226,590 |
| Sep 30, 2025 | 767.00 | 778.69 | 764.00 | 769.00 | 761.05 | 0.92% | 3,901,524 |
| Sep 29, 2025 | 754.00 | 774.00 | 754.00 | 762.00 | 754.13 | -1.04% | 228,534 |
| Sep 26, 2025 | 762.00 | 775.00 | 761.00 | 770.00 | 762.04 | 2.12% | 3,877,659 |
| Sep 25, 2025 | 760.00 | 764.13 | 754.00 | 754.00 | 746.21 | -0.66% | 378,905 |
| Sep 24, 2025 | 758.00 | 768.00 | 749.88 | 759.00 | 751.16 | 0.40% | 4,959,365 |
| Sep 23, 2025 | 748.00 | 759.13 | 746.00 | 756.00 | 748.19 | 2.16% | 1,574,565 |
| Sep 22, 2025 | 754.00 | 756.00 | 740.00 | 740.00 | 732.35 | -1.99% | 2,155,747 |
| Sep 19, 2025 | 746.00 | 762.00 | 743.00 | 755.00 | 747.20 | 2.58% | 10,424,420 |
| Sep 18, 2025 | 739.00 | 745.00 | 732.01 | 736.00 | 728.39 | 1.10% | 3,338,373 |
| Sep 17, 2025 | 749.00 | 749.00 | 726.00 | 728.00 | 720.48 | 0.41% | 2,080,098 |
| Sep 16, 2025 | 765.00 | 765.00 | 725.00 | 725.00 | 717.51 | -1.49% | 113,250 |
| Sep 15, 2025 | 738.00 | 746.00 | 736.00 | 736.00 | 728.39 | 1.24% | 7,576,335 |
| Sep 12, 2025 | 726.00 | 740.00 | 724.25 | 727.00 | 719.49 | -1.49% | 105,200 |
| Sep 11, 2025 | 735.00 | 741.00 | 726.25 | 738.00 | 730.37 | 0.41% | 691,658 |
| Sep 10, 2025 | 722.00 | 735.00 | 718.00 | 735.00 | 727.40 | 2.94% | 914,733 |
| Sep 9, 2025 | 717.00 | 721.00 | 708.00 | 714.00 | 706.62 | 1.13% | 836,157 |
| Sep 8, 2025 | 704.00 | 718.00 | 704.00 | 706.00 | 698.70 | - | 225,418 |
| Sep 5, 2025 | 710.00 | 715.00 | 699.88 | 706.00 | 698.70 | 0.71% | 1,449,615 |
| Sep 4, 2025 | 690.00 | 709.00 | 690.00 | 701.00 | 693.76 | 0.72% | 174,519 |
| Sep 3, 2025 | 702.00 | 703.00 | 695.26 | 696.00 | 688.81 | 0.14% | 100,005 |
| Sep 2, 2025 | 708.00 | 711.00 | 695.00 | 695.00 | 687.82 | -1.70% | 159,008 |
| Sep 1, 2025 | 708.00 | 712.00 | 703.00 | 707.00 | 699.69 | 0.71% | 98,315 |
| Aug 29, 2025 | 711.00 | 711.00 | 697.00 | 702.00 | 694.75 | -0.43% | 194,825 |
| Aug 28, 2025 | 693.00 | 713.13 | 693.00 | 705.00 | 697.71 | 2.17% | 383,554 |
| Aug 27, 2025 | 704.00 | 708.87 | 689.00 | 690.00 | 682.87 | -2.40% | 5,146,182 |
| Aug 26, 2025 | 706.00 | 709.00 | 697.13 | 707.00 | 699.69 | -1.81% | 10,609,870 |
| Aug 22, 2025 | 710.00 | 721.00 | 709.00 | 720.00 | 712.56 | 1.41% | 227,688 |
| Aug 21, 2025 | 707.00 | 714.00 | 703.00 | 710.00 | 702.66 | 0.57% | 295,141 |
| Aug 20, 2025 | 704.00 | 709.00 | 700.00 | 706.00 | 698.70 | - | 3,507,068 |
| Aug 19, 2025 | 703.00 | 719.00 | 703.00 | 706.00 | 698.70 | 0.43% | 7,752,772 |
| Aug 18, 2025 | 709.00 | 710.00 | 697.88 | 703.00 | 695.74 | -0.57% | 1,747,660 |
| Aug 15, 2025 | 715.00 | 718.00 | 707.00 | 707.00 | 699.69 | 0.86% | 7,119,610 |
| Aug 14, 2025 | 698.00 | 708.00 | 698.00 | 701.00 | 693.76 | -0.28% | 462,852 |
| Aug 13, 2025 | 697.00 | 703.00 | 695.00 | 703.00 | 695.74 | 1.01% | 249,028 |
| Aug 12, 2025 | 704.00 | 704.00 | 685.25 | 696.00 | 688.81 | -1.83% | 404,882 |
| Aug 11, 2025 | 690.00 | 709.00 | 677.00 | 709.00 | 701.67 | 3.20% | 695,476 |
| Aug 8, 2025 | 676.00 | 689.00 | 674.00 | 687.00 | 679.90 | 1.93% | 356,199 |
| Aug 7, 2025 | 666.00 | 675.00 | 665.00 | 674.00 | 667.04 | 3.06% | 617,402 |
| Aug 6, 2025 | 655.00 | 664.00 | 653.00 | 654.00 | 647.24 | 0.77% | 3,301,326 |
| Aug 5, 2025 | 651.00 | 655.00 | 641.00 | 649.00 | 642.29 | -0.15% | 415,021 |
| Aug 4, 2025 | 613.00 | 652.00 | 613.00 | 650.00 | 643.28 | 3.34% | 810,399 |
| Aug 1, 2025 | 644.00 | 647.00 | 622.00 | 629.00 | 622.50 | -3.97% | 2,165,715 |
| Jul 31, 2025 | 663.00 | 669.00 | 650.00 | 655.00 | 648.23 | -0.76% | 3,379,803 |
| Jul 30, 2025 | 659.00 | 665.00 | 647.00 | 660.00 | 653.18 | -1.49% | 1,334,007 |
| Jul 29, 2025 | 660.00 | 676.00 | 657.00 | 670.00 | 663.08 | 2.29% | 8,798,558 |
| Jul 28, 2025 | 674.00 | 675.00 | 654.00 | 655.00 | 648.23 | -0.15% | 2,869,197 |
| Jul 25, 2025 | 658.00 | 665.00 | 654.00 | 656.00 | 649.22 | 0.92% | 3,561,967 |
| Jul 24, 2025 | 649.00 | 660.96 | 646.00 | 650.00 | 643.28 | 1.40% | 1,893,790 |
| Jul 23, 2025 | 640.00 | 641.00 | 630.26 | 641.00 | 634.38 | 2.56% | 12,406,240 |
| Jul 22, 2025 | 630.00 | 632.00 | 620.13 | 625.00 | 618.54 | -1.11% | 1,619,773 |
| Jul 21, 2025 | 625.00 | 632.87 | 621.00 | 632.00 | 625.47 | 1.12% | 16,003,640 |
| Jul 18, 2025 | 630.00 | 634.00 | 625.00 | 625.00 | 618.54 | -0.32% | 2,065,359 |