Banco Santander, S.A. (LON:BNC)
London
· Delayed Price · Currency is GBP · Price in GBX 882.00
-3.00 (-0.34%)
Apr 28, 2026, 4:35 PM GMT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 893.00 | 904.50 | 882.00 | 882.00 | 882.00 | -0.34% | 188,129 |
| Apr 27, 2026 | 888.00 | 898.00 | 884.00 | 885.00 | 885.00 | 0.40% | 162,981 |
| Apr 24, 2026 | 902.00 | 902.00 | 871.50 | 881.50 | 881.50 | -2.33% | 15,103,460 |
| Apr 23, 2026 | 906.00 | 908.00 | 882.88 | 902.50 | 902.50 | -2.11% | 6,844,394 |
| Apr 22, 2026 | 931.50 | 931.50 | 915.50 | 922.00 | 922.00 | -1.13% | 165,823 |
| Apr 21, 2026 | 939.00 | 943.50 | 925.00 | 932.50 | 932.50 | -0.11% | 172,247 |
| Apr 20, 2026 | 941.35 | 946.50 | 930.50 | 933.50 | 933.50 | -1.74% | 184,810 |
| Apr 17, 2026 | 917.88 | 963.00 | 916.00 | 950.00 | 950.00 | 2.81% | 366,985 |
| Apr 16, 2026 | 927.00 | 930.00 | 916.50 | 924.00 | 924.00 | -0.16% | 150,463 |
| Apr 15, 2026 | 928.00 | 930.00 | 918.00 | 925.50 | 925.50 | -0.75% | 331,357 |
| Apr 14, 2026 | 909.00 | 932.50 | 909.00 | 932.50 | 932.50 | 3.50% | 1,161,324 |
| Apr 13, 2026 | 910.00 | 910.00 | 892.50 | 901.00 | 901.00 | -0.88% | 7,248,895 |
| Apr 10, 2026 | 905.50 | 922.00 | 900.00 | 909.00 | 909.00 | 0.94% | 229,392 |
| Apr 9, 2026 | 912.00 | 912.00 | 895.00 | 900.50 | 900.50 | -0.88% | 153,453 |
| Apr 8, 2026 | 906.50 | 922.00 | 898.00 | 908.50 | 908.50 | 7.90% | 714,497 |
| Apr 7, 2026 | 867.00 | 874.00 | 842.00 | 842.00 | 842.00 | -0.71% | 394,790 |
| Apr 2, 2026 | 847.00 | 859.00 | 835.00 | 848.00 | 848.00 | -1.40% | 202,651 |
| Apr 1, 2026 | 780.00 | 875.00 | 780.00 | 860.00 | 860.00 | 4.75% | 5,831,678 |
| Mar 31, 2026 | 827.00 | 840.00 | 821.00 | 821.00 | 821.00 | 0.61% | 181,924 |
| Mar 30, 2026 | 811.00 | 824.00 | 807.00 | 816.00 | 816.00 | 0.74% | 110,959 |
| Mar 27, 2026 | 822.36 | 825.00 | 809.00 | 810.00 | 810.00 | -0.12% | 183,006 |
| Mar 26, 2026 | 834.00 | 838.00 | 811.00 | 811.00 | 811.00 | -3.22% | 123,568 |
| Mar 25, 2026 | 841.00 | 847.00 | 831.00 | 838.00 | 838.00 | 3.08% | 165,454 |
| Mar 24, 2026 | 829.00 | 832.25 | 807.00 | 813.00 | 813.00 | -1.93% | 12,412,550 |
| Mar 23, 2026 | 781.00 | 858.00 | 774.00 | 829.00 | 829.00 | 2.73% | 10,249,030 |
| Mar 20, 2026 | 820.00 | 826.00 | 797.00 | 807.00 | 807.00 | 0.62% | 233,202 |
| Mar 19, 2026 | 828.00 | 828.00 | 797.00 | 802.00 | 802.00 | -3.84% | 3,498,977 |
| Mar 18, 2026 | 833.00 | 848.00 | 825.00 | 834.00 | 834.00 | 1.09% | 1,658,831 |
| Mar 17, 2026 | 845.00 | 845.00 | 812.00 | 825.00 | 825.00 | 0.98% | 8,453,618 |
| Mar 16, 2026 | 818.00 | 833.00 | 806.00 | 817.00 | 817.00 | -0.12% | 15,408,380 |
| Mar 13, 2026 | 817.00 | 845.21 | 811.00 | 818.00 | 818.00 | -0.97% | 179,152 |
| Mar 12, 2026 | 839.00 | 847.00 | 818.00 | 826.00 | 826.00 | -3.17% | 6,334,354 |
| Mar 11, 2026 | 854.00 | 868.00 | 842.00 | 853.00 | 853.00 | -1.04% | 828,751 |
| Mar 10, 2026 | 860.00 | 873.00 | 851.00 | 862.00 | 862.00 | 5.64% | 3,326,118 |
| Mar 9, 2026 | 792.00 | 823.00 | 789.00 | 816.00 | 816.00 | -1.45% | 13,989,240 |
| Mar 6, 2026 | 848.00 | 857.52 | 812.00 | 828.00 | 828.00 | -1.90% | 1,032,105 |
| Mar 5, 2026 | 868.00 | 880.00 | 838.00 | 844.00 | 844.00 | -3.65% | 1,340,197 |
| Mar 4, 2026 | 828.00 | 876.00 | 815.00 | 876.00 | 876.00 | 4.66% | 4,722,346 |
| Mar 3, 2026 | 875.00 | 882.00 | 815.00 | 837.00 | 837.00 | -7.21% | 972,738 |
| Mar 2, 2026 | 881.00 | 915.00 | 881.00 | 902.00 | 902.00 | -5.25% | 715,887 |
| Feb 27, 2026 | 961.00 | 974.00 | 932.00 | 952.00 | 952.00 | -0.83% | 7,139,378 |
| 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% | 2,890,805 |
| Feb 24, 2026 | 947.00 | 963.00 | 918.00 | 918.00 | 918.00 | -4.47% | 1,305,050 |
| Feb 23, 2026 | 945.00 | 981.00 | 945.00 | 961.00 | 961.00 | 2.89% | 2,160,867 |
| Feb 20, 2026 | 930.00 | 943.00 | 917.77 | 934.00 | 934.00 | 1.74% | 4,904,218 |
| Feb 19, 2026 | 939.00 | 940.00 | 918.00 | 918.00 | 918.00 | -0.97% | 3,754,497 |
| 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 | 902.00 | 866.00 | 868.00 | 868.00 | -2.80% | 3,619,508 |
| Feb 12, 2026 | 919.00 | 928.00 | 890.00 | 893.00 | 893.00 | -2.19% | 300,448 |
| 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% | 5,593,833 |
| Feb 9, 2026 | 941.00 | 948.00 | 933.00 | 933.00 | 933.00 | 1.63% | 13,283,160 |
| Feb 6, 2026 | 901.00 | 929.00 | 897.00 | 918.00 | 918.00 | 1.32% | 7,421,733 |
| Feb 5, 2026 | 930.00 | 935.00 | 906.00 | 906.00 | 906.00 | -2.58% | 1,435,244 |
| Feb 4, 2026 | 945.00 | 945.00 | 909.00 | 930.00 | 930.00 | -3.33% | 894,121 |
| 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 | 913.26 | 922.00 | 922.00 | -0.97% | 2,228,573 |
| Jan 27, 2026 | 943.00 | 943.00 | 926.24 | 931.00 | 931.00 | 1.42% | 15,477,210 |
| Jan 26, 2026 | 912.00 | 928.00 | 909.00 | 918.00 | 918.00 | 0.66% | 15,705,730 |
| Jan 23, 2026 | 916.00 | 922.00 | 906.00 | 912.00 | 912.00 | -1.41% | 4,563,577 |
| 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 | 907.00 | 892.00 | 906.00 | 906.00 | -0.22% | 8,380,500 |
| Jan 19, 2026 | 900.00 | 913.00 | 890.00 | 908.00 | 908.00 | 0.55% | 4,998,526 |
| Jan 16, 2026 | 909.00 | 912.00 | 902.00 | 903.00 | 903.00 | -0.77% | 941,325 |
| Jan 15, 2026 | 904.00 | 922.00 | 904.00 | 910.00 | 910.00 | 2.02% | 199,280 |
| Jan 14, 2026 | 911.00 | 918.00 | 892.00 | 892.00 | 892.00 | -0.89% | 8,828,728 |
| Jan 13, 2026 | 904.00 | 914.00 | 897.00 | 900.00 | 900.00 | 0.45% | 311,077 |
| 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 | 892.00 | 874.00 | 877.00 | 877.00 | -2.01% | 705,251 |
| Jan 6, 2026 | 896.00 | 907.00 | 887.00 | 895.00 | 895.00 | 0.22% | 5,906,796 |
| Jan 5, 2026 | 890.00 | 900.00 | 879.00 | 893.00 | 893.00 | 1.02% | 209,851 |
| Jan 2, 2026 | 880.00 | 893.00 | 874.00 | 884.00 | 884.00 | 0.34% | 147,905 |
| Dec 31, 2025 | 881.00 | 882.00 | 876.00 | 881.00 | 881.00 | -1.34% | 2,793,085 |
| Dec 30, 2025 | 867.00 | 893.00 | 866.00 | 893.00 | 893.00 | 2.64% | 187,397 |
| Dec 29, 2025 | 872.00 | 875.10 | 868.00 | 870.00 | 870.00 | -0.23% | 22,272,660 |
| Dec 24, 2025 | 866.00 | 875.00 | 866.00 | 872.00 | 872.00 | 0.58% | 1,489,796 |
| 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 | 877.00 | 860.00 | 860.00 | 860.00 | -0.35% | 1,014,195 |
| Dec 17, 2025 | 873.00 | 877.00 | 863.00 | 863.00 | 863.00 | 1.05% | 3,192,273 |
| Dec 16, 2025 | 851.00 | 877.00 | 851.00 | 854.00 | 854.00 | -0.47% | 875,180 |
| Dec 15, 2025 | 863.00 | 868.00 | 857.26 | 858.00 | 858.00 | 1.90% | 210,421 |
| 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% | 11,135,320 |
| Dec 3, 2025 | 829.00 | 833.00 | 813.00 | 815.00 | 815.00 | -0.85% | 2,031,683 |