Banco Santander S.A. (BNC) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Banco Santander S.A.

Date Open High Low Close* Volume
05/12/2025 832.00p 841.00p 813.00p 813.00p 242626
04/12/2025 824.00p 828.00p 816.00p 820.00p 135309
03/12/2025 829.00p 833.00p 813.00p 815.00p 216772
02/12/2025 819.00p 833.00p 818.00p 822.00p 371590
01/12/2025 802.00p 817.00p 802.00p 808.00p 209608
28/11/2025 810.00p 818.63p 804.00p 804.00p 226132
27/11/2025 807.00p 813.81p 803.00p 810.00p 232699
26/11/2025 798.00p 808.00p 793.00p 793.00p 295666
25/11/2025 777.00p 796.00p 774.00p 788.00p 423448
24/11/2025 785.00p 788.00p 757.28p 778.00p 251506
21/11/2025 773.00p 781.00p 770.00p 772.00p 221507
20/11/2025 799.00p 800.00p 782.00p 782.00p 189266
19/11/2025 772.00p 791.00p 770.00p 787.00p 310748
18/11/2025 784.00p 787.72p 768.18p 773.00p 732311
17/11/2025 818.00p 821.00p 797.00p 797.00p 481855
14/11/2025 836.00p 836.00p 815.00p 816.00p 621537
13/11/2025 844.00p 848.00p 836.00p 836.00p 364018
12/11/2025 822.00p 848.00p 818.56p 837.00p 481317
11/11/2025 806.00p 820.00p 805.00p 816.00p 1069508
10/11/2025 790.00p 804.00p 789.00p 797.00p 665914
07/11/2025 788.00p 792.00p 776.00p 777.00p 419624
06/11/2025 781.00p 791.00p 778.00p 782.00p 576550
05/11/2025 769.00p 781.00p 766.00p 776.00p 1119053
04/11/2025 768.00p 775.00p 759.00p 770.00p 1036358
03/11/2025 764.00p 784.00p 764.00p 771.00p 1227066
31/10/2025 772.00p 779.00p 764.00p 764.00p 255588
30/10/2025 785.00p 787.00p 757.00p 764.00p 453286
29/10/2025 760.00p 794.00p 753.75p 794.00p 769735
28/10/2025 752.00p 760.00p 741.00p 751.00p 500973
27/10/2025 736.00p 747.00p 733.00p 746.00p 200402
24/10/2025 728.00p 739.00p 724.13p 731.00p 130744
23/10/2025 729.00p 737.00p 725.00p 729.00p 113884
22/10/2025 731.00p 737.13p 724.00p 724.00p 147636
21/10/2025 733.00p 738.00p 721.00p 721.00p 86007
20/10/2025 732.00p 740.00p 728.00p 730.00p 204455
17/10/2025 715.00p 732.00p 709.00p 716.00p 341537
16/10/2025 739.00p 755.00p 731.00p 755.00p 151314
15/10/2025 747.00p 753.00p 737.00p 738.00p 279760
14/10/2025 743.00p 745.00p 734.50p 737.00p 204334
13/10/2025 748.00p 755.00p 742.00p 742.00p 144324
10/10/2025 757.00p 763.00p 742.00p 749.00p 144781
09/10/2025 756.00p 760.00p 746.00p 746.00p 114228
08/10/2025 746.00p 762.00p 745.00p 756.00p 158612
07/10/2025 750.00p 757.00p 745.00p 751.00p 120837
06/10/2025 758.00p 765.00p 748.00p 758.00p 248077
03/10/2025 766.00p 770.00p 760.00p 766.00p 168744
02/10/2025 769.00p 774.00p 756.00p 759.00p 133104
01/10/2025 771.00p 775.13p 762.00p 765.00p 200855
30/09/2025 767.00p 778.68p 764.00p 769.00p 159198
29/09/2025 754.00p 774.00p 754.00p 762.00p 117567
26/09/2025 762.00p 775.00p 761.00p 770.00p 293017
25/09/2025 760.00p 764.13p 754.00p 754.00p 104490
24/09/2025 758.00p 768.00p 749.88p 759.00p 174785
23/09/2025 748.00p 759.13p 746.00p 756.00p 225690
22/09/2025 754.00p 756.00p 740.00p 740.00p 100802
19/09/2025 746.00p 762.00p 743.00p 755.00p 272189
18/09/2025 739.00p 745.00p 732.01p 736.00p 120795
17/09/2025 749.00p 749.00p 726.00p 728.00p 151329
16/09/2025 738.00p 738.00p 736.00p 725.00p 105248
15/09/2025 738.00p 746.00p 736.00p 736.00p 556315
12/09/2025 726.00p 740.00p 724.25p 727.00p 97100
11/09/2025 722.00p 735.00p 722.00p 738.00p 191647
10/09/2025 722.00p 735.00p 718.00p 735.00p 276532
09/09/2025 717.00p 721.00p 708.00p 714.00p 163135
08/09/2025 704.00p 717.00p 704.00p 706.00p 162796
05/09/2025 710.00p 715.00p 699.88p 706.00p 179348
04/09/2025 690.00p 709.00p 690.00p 701.00p 151507
03/09/2025 702.00p 703.00p 695.26p 696.00p 81353
02/09/2025 708.00p 711.00p 695.88p 695.00p 123388
01/09/2025 708.00p 712.00p 703.00p 707.00p 71145
29/08/2025 711.00p 711.00p 697.00p 702.00p 128302
28/08/2025 693.00p 713.13p 693.00p 705.00p 160991
27/08/2025 704.00p 708.87p 689.00p 690.00p 124520
26/08/2025 706.00p 709.00p 697.13p 707.00p 459544
22/08/2025 710.00p 721.00p 709.00p 720.00p 140935
21/08/2025 707.00p 714.00p 703.00p 710.00p 76471
20/08/2025 704.00p 709.00p 700.00p 706.00p 51789
19/08/2025 703.00p 719.00p 703.00p 706.00p 127101
18/08/2025 709.00p 710.00p 697.88p 703.00p 128580
15/08/2025 715.00p 718.00p 707.00p 707.00p 175761
14/08/2025 698.00p 708.00p 698.00p 701.00p 120671
13/08/2025 697.00p 703.00p 695.00p 703.00p 197583
12/08/2025 704.00p 704.00p 685.25p 696.00p 168100
11/08/2025 690.00p 709.00p 677.00p 709.00p 111851
08/08/2025 676.00p 689.00p 674.00p 687.00p 195951
07/08/2025 666.00p 675.00p 665.00p 674.00p 362836
06/08/2025 655.00p 664.00p 653.00p 654.00p 184463
05/08/2025 651.00p 655.00p 641.00p 649.00p 149387
04/08/2025 613.00p 652.00p 613.00p 650.00p 141223
01/08/2025 644.00p 647.00p 622.00p 629.00p 267419
31/07/2025 663.00p 669.00p 650.00p 655.00p 240872
30/07/2025 659.00p 665.00p 647.00p 660.00p 262245
29/07/2025 660.00p 676.00p 657.00p 670.00p 155505
28/07/2025 674.00p 675.00p 654.00p 655.00p 182418
25/07/2025 658.00p 665.00p 654.00p 656.00p 103772
24/07/2025 649.00p 660.96p 646.00p 650.00p 248042
23/07/2025 640.00p 641.00p 630.26p 641.00p 142233
22/07/2025 630.00p 632.00p 620.13p 625.00p 93936
21/07/2025 625.00p 632.87p 621.00p 632.00p 105401
18/07/2025 630.00p 634.00p 625.00p 625.00p 100988
17/07/2025 627.00p 631.00p 623.25p 627.00p 98209
16/07/2025 619.00p 629.00p 618.00p 619.00p 125777
15/07/2025 632.00p 635.00p 615.00p 619.00p 132590
14/07/2025 613.00p 630.00p 613.00p 626.00p 166647
11/07/2025 631.00p 633.00p 621.00p 622.00p 171434
10/07/2025 643.00p 651.00p 632.00p 636.00p 110641
09/07/2025 639.00p 650.00p 637.00p 644.00p 175375
08/07/2025 629.00p 638.00p 628.00p 630.00p 176251
07/07/2025 615.00p 627.00p 608.09p 622.00p 179657
04/07/2025 622.00p 625.00p 610.00p 615.00p 190287
03/07/2025 616.00p 623.00p 609.25p 621.00p 214139
02/07/2025 602.00p 618.00p 601.00p 610.00p 366689
01/07/2025 604.00p 605.13p 595.13p 598.00p 121418
30/06/2025 601.00p 605.00p 592.00p 598.00p 197366
27/06/2025 592.00p 599.00p 580.01p 593.00p 198443
26/06/2025 585.00p 592.00p 584.00p 587.00p 153067
25/06/2025 598.00p 602.96p 585.00p 586.00p 161540
24/06/2025 596.00p 604.13p 593.00p 598.00p 303499
23/06/2025 588.00p 596.00p 582.00p 582.00p 257483
20/06/2025 586.00p 595.13p 585.25p 587.00p 79723
19/06/2025 590.00p 594.00p 579.00p 582.00p 145941
18/06/2025 591.00p 595.13p 580.00p 590.00p 161457
17/06/2025 601.00p 604.00p 586.13p 588.00p 205902
16/06/2025 577.00p 608.00p 577.00p 605.00p 661632
13/06/2025 586.00p 589.00p 573.00p 578.00p 141510
12/06/2025 588.00p 599.00p 586.00p 593.00p 142198
11/06/2025 580.00p 594.00p 580.00p 590.00p 91366
10/06/2025 598.00p 598.00p 587.00p 589.00p 119070
09/06/2025 603.00p 603.00p 591.25p 593.00p 136829
06/06/2025 592.00p 600.00p 589.00p 591.00p 223687
05/06/2025 585.00p 595.13p 582.00p 589.00p 192753
04/06/2025 589.00p 593.75p 580.00p 585.00p 143437
03/06/2025 587.00p 597.00p 582.00p 587.00p 176551
02/06/2025 590.00p 597.00p 587.21p 593.00p 139382
30/05/2025 592.00p 598.00p 585.00p 592.00p 182504
29/05/2025 592.00p 597.00p 590.00p 590.00p 116430
28/05/2025 596.00p 600.00p 589.00p 590.00p 195027
27/05/2025 570.00p 596.00p 570.00p 594.00p 211643
23/05/2025 596.00p 605.00p 566.88p 583.00p 514194
22/05/2025 592.00p 596.00p 582.00p 594.00p 301523
21/05/2025 595.00p 604.00p 592.25p 593.00p 260611
20/05/2025 570.00p 598.00p 570.00p 586.00p 252656
19/05/2025 574.00p 589.00p 574.00p 579.00p 157146
16/05/2025 581.00p 584.00p 575.00p 580.00p 165328
15/05/2025 578.00p 581.25p 574.00p 574.00p 142374
14/05/2025 575.00p 582.00p 559.70p 573.00p 279117
13/05/2025 567.00p 572.00p 565.00p 566.00p 127445
12/05/2025 560.00p 572.00p 560.00p 564.00p 429519
09/05/2025 553.00p 563.00p 553.00p 559.00p 1308672
08/05/2025 541.00p 556.00p 541.00p 551.00p 464441
07/05/2025 538.00p 545.13p 537.00p 537.00p 181898
06/05/2025 545.00p 548.00p 532.00p 534.00p 362358
02/05/2025 519.00p 539.00p 519.00p 534.00p 438230
01/05/2025 546.00p 546.00p 503.00p 505.00p 123789
30/04/2025 541.00p 543.00p 510.00p 523.00p 303317
29/04/2025 547.00p 556.00p 539.00p 539.00p 188227
28/04/2025 533.00p 558.00p 533.00p 546.00p 352361
25/04/2025 539.00p 547.00p 536.00p 541.00p 259782
24/04/2025 538.00p 542.00p 529.00p 529.00p 121309
23/04/2025 526.00p 544.00p 524.00p 536.00p 266557
22/04/2025 511.00p 522.00p 510.00p 516.00p 156525
17/04/2025 517.00p 517.75p 507.00p 511.00p 102118
16/04/2025 513.00p 517.00p 507.00p 515.00p 219140
15/04/2025 504.00p 518.00p 500.00p 514.00p 282947
14/04/2025 499.50p 502.00p 494.50p 498.00p 143353
11/04/2025 494.50p 496.00p 481.50p 484.50p 142530
10/04/2025 516.00p 519.00p 489.13p 489.50p 322947
09/04/2025 454.00p 469.63p 453.00p 463.00p 278365
08/04/2025 469.50p 479.50p 450.00p 469.00p 261786
07/04/2025 455.00p 470.50p 392.25p 451.50p 1647253
04/04/2025 499.50p 502.00p 454.00p 468.00p 586514
03/04/2025 517.00p 518.75p 505.25p 511.00p 279414
02/04/2025 526.00p 533.00p 522.13p 528.00p 157498
01/04/2025 521.00p 532.13p 518.25p 525.00p 189541
31/03/2025 523.00p 523.00p 510.00p 515.00p 323542
28/03/2025 531.00p 536.00p 524.00p 527.00p 258099
27/03/2025 536.00p 544.00p 529.75p 539.00p 187652
26/03/2025 540.00p 558.75p 540.00p 546.00p 237689
25/03/2025 547.00p 553.00p 543.00p 551.00p 364258
24/03/2025 546.00p 552.13p 542.26p 545.00p 323152
21/03/2025 532.00p 543.00p 526.00p 537.00p 212127
20/03/2025 550.00p 552.00p 528.00p 532.00p 232517
19/03/2025 547.00p 554.00p 546.00p 547.00p 215745
18/03/2025 534.00p 555.00p 532.00p 549.00p 367897
17/03/2025 522.00p 532.00p 518.85p 527.00p 309589
14/03/2025 500.00p 525.15p 498.65p 520.00p 797295
13/03/2025 497.50p 507.00p 496.50p 507.00p 172987
12/03/2025 503.00p 512.00p 500.00p 501.00p 317602
11/03/2025 502.00p 508.00p 491.50p 502.00p 308632
10/03/2025 523.00p 527.00p 497.00p 503.00p 371134
07/03/2025 530.00p 530.00p 516.00p 520.00p 570273
06/03/2025 523.00p 536.00p 517.30p 536.00p 511827
05/03/2025 509.00p 521.00p 508.00p 515.00p 728438
04/03/2025 509.00p 513.00p 486.65p 491.00p 542121
03/03/2025 512.00p 523.15p 505.30p 517.00p 464423
28/02/2025 511.00p 514.70p 502.30p 510.00p 449400
27/02/2025 516.00p 518.00p 507.00p 510.00p 424515
26/02/2025 504.00p 516.00p 503.00p 513.00p 448523
25/02/2025 492.50p 509.00p 491.12p 500.00p 815981
24/02/2025 490.00p 497.00p 487.00p 492.50p 1191789

*Close Price adjusted for both dividends and splits