Banco Santander, S.A. (LON:BNC)
London
· Delayed Price · Currency is GBP · Price in GBX 816.00
-12.00 (-1.45%)
At close: Mar 9, 2026
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 792.00 | 822.00 | 790.00 | 816.00 | 816.00 | -1.45% | 958,825 |
| Mar 6, 2026 | 848.00 | 857.52 | 812.00 | 828.00 | 828.00 | -1.90% | 332,105 |
| Mar 5, 2026 | 868.00 | 880.00 | 838.00 | 844.00 | 844.00 | -3.65% | 374,737 |
| Mar 4, 2026 | 828.00 | 876.00 | 817.00 | 876.00 | 876.00 | 4.66% | 625,144 |
| Mar 3, 2026 | 875.00 | 881.00 | 816.00 | 837.00 | 837.00 | -7.21% | 892,594 |
| Mar 2, 2026 | 881.00 | 914.00 | 881.00 | 902.00 | 902.00 | -5.25% | 477,721 |
| Feb 27, 2026 | 960.31 | 965.00 | 939.00 | 952.00 | 952.00 | -0.83% | 528,583 |
| Feb 26, 2026 | 972.00 | 980.18 | 958.00 | 960.00 | 960.00 | -0.41% | 558,799 |
| Feb 25, 2026 | 939.00 | 971.00 | 919.34 | 964.00 | 964.00 | 5.01% | 2,340,805 |
| Feb 24, 2026 | 947.00 | 963.00 | 918.00 | 918.00 | 918.00 | -4.47% | 1,304,403 |
| Feb 23, 2026 | 945.00 | 980.00 | 945.00 | 961.00 | 961.00 | 2.89% | 990,446 |
| Feb 20, 2026 | 930.00 | 943.00 | 923.00 | 934.00 | 934.00 | 1.74% | 554,579 |
| Feb 19, 2026 | 939.00 | 939.00 | 918.00 | 918.00 | 918.00 | -0.97% | 754,833 |
| Feb 18, 2026 | 922.00 | 940.00 | 913.00 | 927.00 | 927.00 | 2.54% | 2,454,409 |
| Feb 17, 2026 | 906.00 | 912.00 | 894.00 | 904.00 | 904.00 | 1.46% | 3,444,234 |
| Feb 16, 2026 | 874.00 | 904.00 | 874.00 | 891.00 | 891.00 | 2.65% | 2,891,479 |
| Feb 13, 2026 | 891.00 | 898.00 | 867.00 | 868.00 | 868.00 | -2.80% | 309,353 |
| Feb 12, 2026 | 919.00 | 928.00 | 890.00 | 893.00 | 893.00 | -2.19% | 269,430 |
| Feb 11, 2026 | 935.00 | 942.00 | 903.00 | 913.00 | 913.00 | -2.87% | 953,249 |
| Feb 10, 2026 | 942.00 | 963.00 | 939.00 | 940.00 | 940.00 | 0.75% | 260,625 |
| Feb 9, 2026 | 941.00 | 948.00 | 933.00 | 933.00 | 933.00 | 1.63% | 362,030 |
| Feb 6, 2026 | 914.02 | 928.00 | 899.00 | 918.00 | 918.00 | 1.32% | 195,258 |
| Feb 5, 2026 | 930.00 | 930.00 | 906.00 | 906.00 | 906.00 | -2.58% | 327,278 |
| Feb 4, 2026 | 945.00 | 945.00 | 913.00 | 930.00 | 930.00 | -3.33% | 771,031 |
| Feb 3, 2026 | 962.00 | 973.00 | 951.00 | 962.00 | 962.00 | 1.80% | 23,551,950 |
| Feb 2, 2026 | 923.00 | 956.00 | 920.00 | 945.00 | 945.00 | 1.50% | 313,291 |
| Jan 30, 2026 | 898.00 | 941.00 | 898.00 | 931.00 | 931.00 | 1.86% | 310,099 |
| Jan 29, 2026 | 920.00 | 938.00 | 914.00 | 914.00 | 914.00 | -0.87% | 300,556 |
| Jan 28, 2026 | 953.00 | 953.00 | 914.00 | 922.00 | 922.00 | -0.97% | 179,756 |
| Jan 27, 2026 | 943.00 | 943.00 | 927.00 | 931.00 | 931.00 | 1.42% | 218,309 |
| Jan 26, 2026 | 912.00 | 928.00 | 909.00 | 918.00 | 918.00 | 0.66% | 15,705,730 |
| Jan 23, 2026 | 921.00 | 920.00 | 906.00 | 912.00 | 912.00 | -1.41% | 164,908 |
| Jan 22, 2026 | 905.00 | 925.00 | 905.00 | 925.00 | 925.00 | 3.47% | 5,825,808 |
| Jan 21, 2026 | 894.00 | 906.30 | 884.00 | 894.00 | 894.00 | -1.32% | 461,351 |
| Jan 20, 2026 | 906.00 | 906.00 | 893.00 | 906.00 | 906.00 | -0.22% | 193,272 |
| Jan 19, 2026 | 900.00 | 913.00 | 890.00 | 908.00 | 908.00 | 0.55% | 4,998,526 |
| Jan 16, 2026 | 909.00 | 910.00 | 903.00 | 903.00 | 903.00 | -0.77% | 216,936 |
| Jan 15, 2026 | 904.00 | 921.00 | 904.00 | 910.00 | 910.00 | 2.02% | 199,260 |
| Jan 14, 2026 | 911.00 | 916.00 | 892.00 | 892.00 | 892.00 | -0.89% | 209,572 |
| Jan 13, 2026 | 904.00 | 912.00 | 897.00 | 900.00 | 900.00 | 0.45% | 310,708 |
| Jan 12, 2026 | 905.00 | 905.00 | 865.00 | 896.00 | 896.00 | 0.79% | 8,882,997 |
| Jan 9, 2026 | 889.00 | 893.18 | 881.00 | 889.00 | 889.00 | 1.14% | 794,722 |
| Jan 8, 2026 | 880.00 | 890.00 | 871.00 | 879.00 | 879.00 | 0.23% | 621,069 |
| Jan 7, 2026 | 889.00 | 890.00 | 876.00 | 877.00 | 877.00 | -2.01% | 149,868 |
| Jan 6, 2026 | 894.80 | 905.00 | 887.00 | 895.00 | 895.00 | 0.22% | 192,827 |
| Jan 5, 2026 | 890.00 | 899.00 | 885.00 | 893.00 | 893.00 | 1.02% | 202,250 |
| Jan 2, 2026 | 880.00 | 891.00 | 875.00 | 884.00 | 884.00 | 0.34% | 147,631 |
| Dec 31, 2025 | 881.00 | 881.00 | 877.00 | 881.00 | 881.00 | -1.34% | 86,722 |
| Dec 30, 2025 | 867.00 | 893.00 | 867.00 | 893.00 | 893.00 | 2.64% | 187,383 |
| Dec 29, 2025 | 872.00 | 875.00 | 868.00 | 870.00 | 870.00 | -0.23% | 112,409 |
| Dec 24, 2025 | 866.00 | 874.00 | 866.00 | 872.00 | 872.00 | 0.58% | 103,973 |
| Dec 23, 2025 | 869.00 | 875.07 | 859.90 | 867.00 | 867.00 | -0.46% | 301,425 |
| Dec 22, 2025 | 869.00 | 877.26 | 867.00 | 871.00 | 871.00 | -0.34% | 2,232,891 |
| Dec 19, 2025 | 880.00 | 881.00 | 866.00 | 874.00 | 874.00 | 1.63% | 3,315,959 |
| Dec 18, 2025 | 866.00 | 876.00 | 860.00 | 860.00 | 860.00 | -0.35% | 204,422 |
| Dec 17, 2025 | 873.00 | 877.00 | 863.00 | 863.00 | 863.00 | 1.05% | 168,954 |
| Dec 16, 2025 | 851.00 | 877.00 | 851.00 | 854.00 | 854.00 | -0.47% | 875,180 |
| Dec 15, 2025 | 859.00 | 867.00 | 858.00 | 858.00 | 858.00 | 1.90% | 207,802 |
| Dec 12, 2025 | 859.00 | 870.38 | 842.00 | 842.00 | 842.00 | -0.82% | 784,256 |
| Dec 11, 2025 | 838.00 | 859.00 | 835.00 | 849.00 | 849.00 | 2.04% | 1,516,129 |
| Dec 10, 2025 | 835.00 | 840.00 | 827.00 | 832.00 | 832.00 | 0.36% | 2,189,705 |
| Dec 9, 2025 | 829.00 | 837.00 | 826.00 | 829.00 | 829.00 | 1.10% | 792,829 |
| Dec 8, 2025 | 825.00 | 829.00 | 813.00 | 820.00 | 820.00 | 0.86% | 1,362,643 |
| 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 |